var BIT_TEST_DATA={
    "status": "ok",
    "ch": "market.btcusdt.kline.1min",
    "ts": 1570471614280,
    "data": [
        {
            "id": 1570471500,
            "open": 8280.840000000000000000,
            "close": 8279.650000000000000000,
            "high": 8280.840000000000000000,
            "low": 8269.390000000000000000,
            "vol": 233962.623588079273699136,
            "amount": 28.278041037858597287,
            "count": 809
        },
        {
            "id": 1570471440,
            "open": 8286.000000000000000000,
            "close": 8279.420000000000000000,
            "high": 8286.010000000000000000,
            "low": 8272.060000000000000000,
            "vol": 942936.875508486958904159,
            "amount": 113.851872188444520302,
            "count": 1296
        },
        {
            "id": 1570471380,
            "open": 8286.500000000000000000,
            "close": 8286.000000000000000000,
            "high": 8294.510000000000000000,
            "low": 8285.170000000000000000,
            "vol": 915855.127399689626318083,
            "amount": 110.469251567584442445,
            "count": 978
        },
        {
            "id": 1570471320,
            "open": 8284.450000000000000000,
            "close": 8286.500000000000000000,
            "high": 8290.000000000000000000,
            "low": 8281.650000000000000000,
            "vol": 106571.903933416862727790,
            "amount": 12.861647630999675502,
            "count": 574
        },
        {
            "id": 1570471260,
            "open": 8280.000000000000000000,
            "close": 8284.700000000000000000,
            "high": 8290.000000000000000000,
            "low": 8277.340000000000000000,
            "vol": 802091.910750639087130207,
            "amount": 96.812894740028095479,
            "count": 1324
        },
        {
            "id": 1570471200,
            "open": 8265.130000000000000000,
            "close": 8280.000000000000000000,
            "high": 8280.000000000000000000,
            "low": 8260.160000000000000000,
            "vol": 356612.028122558278299205,
            "amount": 43.094799465875575549,
            "count": 1055
        },
        {
            "id": 1570471140,
            "open": 8255.300000000000000000,
            "close": 8265.760000000000000000,
            "high": 8267.200000000000000000,
            "low": 8255.300000000000000000,
            "vol": 103105.992614359388424205,
            "amount": 12.477615367151850691,
            "count": 486
        },
        {
            "id": 1570471080,
            "open": 8257.100000000000000000,
            "close": 8255.360000000000000000,
            "high": 8263.260000000000000000,
            "low": 8251.940000000000000000,
            "vol": 143863.382477492360256430,
            "amount": 17.425066028882136828,
            "count": 737
        },
        {
            "id": 1570471020,
            "open": 8269.030000000000000000,
            "close": 8256.410000000000000000,
            "high": 8275.000000000000000000,
            "low": 8254.850000000000000000,
            "vol": 326471.039091228772402685,
            "amount": 39.492378049216457957,
            "count": 1277
        },
        {
            "id": 1570470960,
            "open": 8262.870000000000000000,
            "close": 8269.140000000000000000,
            "high": 8271.000000000000000000,
            "low": 8262.270000000000000000,
            "vol": 821651.229758541882236617,
            "amount": 99.384255405228871778,
            "count": 1031
        },
        {
            "id": 1570470900,
            "open": 8255.980000000000000000,
            "close": 8262.880000000000000000,
            "high": 8262.880000000000000000,
            "low": 8255.920000000000000000,
            "vol": 1618980.273671313688799830,
            "amount": 196.008214360524599522,
            "count": 646
        },
        {
            "id": 1570470840,
            "open": 8251.300000000000000000,
            "close": 8255.980000000000000000,
            "high": 8255.990000000000000000,
            "low": 8251.170000000000000000,
            "vol": 176935.614046033698769224,
            "amount": 21.434834069246356662,
            "count": 450
        },
        {
            "id": 1570470780,
            "open": 8252.950000000000000000,
            "close": 8253.040000000000000000,
            "high": 8256.000000000000000000,
            "low": 8251.020000000000000000,
            "vol": 396681.932070667515812560,
            "amount": 48.057417838534554117,
            "count": 757
        },
        {
            "id": 1570470720,
            "open": 8251.000000000000000000,
            "close": 8254.410000000000000000,
            "high": 8255.000000000000000000,
            "low": 8250.600000000000000000,
            "vol": 78207.934592543908009668,
            "amount": 9.475652019599210618,
            "count": 386
        },
        {
            "id": 1570470660,
            "open": 8252.940000000000000000,
            "close": 8251.000000000000000000,
            "high": 8253.000000000000000000,
            "low": 8244.630000000000000000,
            "vol": 161112.910863369999939063,
            "amount": 19.530421748487323586,
            "count": 727
        },
        {
            "id": 1570470600,
            "open": 8246.300000000000000000,
            "close": 8252.870000000000000000,
            "high": 8252.940000000000000000,
            "low": 8246.130000000000000000,
            "vol": 52919.124773282854781998,
            "amount": 6.415846114282913053,
            "count": 193
        },
        {
            "id": 1570470540,
            "open": 8240.390000000000000000,
            "close": 8246.300000000000000000,
            "high": 8247.260000000000000000,
            "low": 8240.390000000000000000,
            "vol": 6033.916821329999965337,
            "amount": 0.732007590878924526,
            "count": 82
        },
        {
            "id": 1570470480,
            "open": 8244.230000000000000000,
            "close": 8240.400000000000000000,
            "high": 8247.360000000000000000,
            "low": 8239.170000000000000000,
            "vol": 126704.282282409784456520,
            "amount": 15.368573402407259781,
            "count": 674
        },
        {
            "id": 1570470420,
            "open": 8241.690000000000000000,
            "close": 8243.000000000000000000,
            "high": 8244.890000000000000000,
            "low": 8241.350000000000000000,
            "vol": 29848.202217362793494836,
            "amount": 3.620751940631877894,
            "count": 231
        },
        {
            "id": 1570470360,
            "open": 8238.080000000000000000,
            "close": 8241.000000000000000000,
            "high": 8243.050000000000000000,
            "low": 8238.000000000000000000,
            "vol": 161532.951840012334842600,
            "amount": 19.604723461137734811,
            "count": 613
        },
        {
            "id": 1570470300,
            "open": 8234.880000000000000000,
            "close": 8238.080000000000000000,
            "high": 8240.060000000000000000,
            "low": 8234.880000000000000000,
            "vol": 158022.071338489276154437,
            "amount": 19.181138153653111300,
            "count": 629
        },
        {
            "id": 1570470240,
            "open": 8224.690000000000000000,
            "close": 8234.880000000000000000,
            "high": 8235.030000000000000000,
            "low": 8224.690000000000000000,
            "vol": 60001.051373266285211448,
            "amount": 7.287801470855993276,
            "count": 138
        },
        {
            "id": 1570470180,
            "open": 8236.730000000000000000,
            "close": 8224.690000000000000000,
            "high": 8236.730000000000000000,
            "low": 8224.480000000000000000,
            "vol": 97092.840228713981691846,
            "amount": 11.798890343713263694,
            "count": 691
        },
        {
            "id": 1570470120,
            "open": 8228.620000000000000000,
            "close": 8234.940000000000000000,
            "high": 8236.730000000000000000,
            "low": 8228.600000000000000000,
            "vol": 105063.517175059811531495,
            "amount": 12.760421629255093829,
            "count": 325
        },
        {
            "id": 1570470060,
            "open": 8221.530000000000000000,
            "close": 8228.450000000000000000,
            "high": 8229.880000000000000000,
            "low": 8221.530000000000000000,
            "vol": 63233.070027565379928721,
            "amount": 7.686572252909427920,
            "count": 353
        },
        {
            "id": 1570470000,
            "open": 8218.690000000000000000,
            "close": 8221.500000000000000000,
            "high": 8224.440000000000000000,
            "low": 8218.430000000000000000,
            "vol": 60990.695482779042626871,
            "amount": 7.417513510172171155,
            "count": 435
        },
        {
            "id": 1570469940,
            "open": 8225.000000000000000000,
            "close": 8218.690000000000000000,
            "high": 8227.490000000000000000,
            "low": 8214.370000000000000000,
            "vol": 304538.446115442731220166,
            "amount": 37.039368773771382934,
            "count": 918
        },
        {
            "id": 1570469880,
            "open": 8225.000000000000000000,
            "close": 8225.000000000000000000,
            "high": 8227.740000000000000000,
            "low": 8224.600000000000000000,
            "vol": 471790.237443639999943113,
            "amount": 57.358611143975737320,
            "count": 614
        },
        {
            "id": 1570469820,
            "open": 8232.780000000000000000,
            "close": 8225.000000000000000000,
            "high": 8232.790000000000000000,
            "low": 8225.000000000000000000,
            "vol": 173876.556461240905644193,
            "amount": 21.127507908762552739,
            "count": 1020
        },
        {
            "id": 1570469760,
            "open": 8234.970000000000000000,
            "close": 8232.780000000000000000,
            "high": 8235.010000000000000000,
            "low": 8232.650000000000000000,
            "vol": 279968.724191419262848673,
            "amount": 33.999645060191936578,
            "count": 870
        },
        {
            "id": 1570469700,
            "open": 8242.360000000000000000,
            "close": 8234.730000000000000000,
            "high": 8242.580000000000000000,
            "low": 8234.720000000000000000,
            "vol": 229379.783088729999920756,
            "amount": 27.845895571260245269,
            "count": 928
        },
        {
            "id": 1570469640,
            "open": 8241.350000000000000000,
            "close": 8242.130000000000000000,
            "high": 8250.000000000000000000,
            "low": 8241.350000000000000000,
            "vol": 114090.373843102279881320,
            "amount": 13.837784681165156708,
            "count": 622
        },
        {
            "id": 1570469580,
            "open": 8242.990000000000000000,
            "close": 8241.450000000000000000,
            "high": 8243.440000000000000000,
            "low": 8240.850000000000000000,
            "vol": 38374.061304459999910319,
            "amount": 4.655719185500797292,
            "count": 383
        },
        {
            "id": 1570469520,
            "open": 8243.400000000000000000,
            "close": 8242.990000000000000000,
            "high": 8250.160000000000000000,
            "low": 8241.610000000000000000,
            "vol": 160892.639831124460764667,
            "amount": 19.513484839379487511,
            "count": 652
        },
        {
            "id": 1570469460,
            "open": 8246.710000000000000000,
            "close": 8244.620000000000000000,
            "high": 8251.770000000000000000,
            "low": 8240.380000000000000000,
            "vol": 299275.238794770282345984,
            "amount": 36.286448391575675841,
            "count": 862
        },
        {
            "id": 1570469400,
            "open": 8240.380000000000000000,
            "close": 8246.720000000000000000,
            "high": 8246.720000000000000000,
            "low": 8240.180000000000000000,
            "vol": 67185.840658281635554694,
            "amount": 8.151251914464696410,
            "count": 241
        },
        {
            "id": 1570469340,
            "open": 8243.540000000000000000,
            "close": 8240.260000000000000000,
            "high": 8243.540000000000000000,
            "low": 8237.750000000000000000,
            "vol": 195884.464628720492029086,
            "amount": 23.770933371329426076,
            "count": 930
        },
        {
            "id": 1570469280,
            "open": 8243.060000000000000000,
            "close": 8243.520000000000000000,
            "high": 8247.540000000000000000,
            "low": 8240.940000000000000000,
            "vol": 89671.345647469999945772,
            "amount": 10.876274512751786200,
            "count": 329
        },
        {
            "id": 1570469220,
            "open": 8236.910000000000000000,
            "close": 8243.080000000000000000,
            "high": 8247.100000000000000000,
            "low": 8236.910000000000000000,
            "vol": 166797.118225590737405096,
            "amount": 20.232290658396047823,
            "count": 506
        },
        {
            "id": 1570469160,
            "open": 8237.650000000000000000,
            "close": 8236.920000000000000000,
            "high": 8245.510000000000000000,
            "low": 8234.970000000000000000,
            "vol": 145606.591219248969345576,
            "amount": 17.669530449263517616,
            "count": 750
        },
        {
            "id": 1570469100,
            "open": 8236.120000000000000000,
            "close": 8237.620000000000000000,
            "high": 8238.520000000000000000,
            "low": 8233.160000000000000000,
            "vol": 119125.693009059490442602,
            "amount": 14.464102858776287352,
            "count": 546
        },
        {
            "id": 1570469040,
            "open": 8244.030000000000000000,
            "close": 8235.220000000000000000,
            "high": 8247.510000000000000000,
            "low": 8235.190000000000000000,
            "vol": 280959.430633282428341471,
            "amount": 34.083125427059270687,
            "count": 1073
        },
        {
            "id": 1570468980,
            "open": 8250.190000000000000000,
            "close": 8244.030000000000000000,
            "high": 8257.260000000000000000,
            "low": 8242.460000000000000000,
            "vol": 207248.346831284908030356,
            "amount": 25.122355356298884475,
            "count": 950
        },
        {
            "id": 1570468920,
            "open": 8246.980000000000000000,
            "close": 8249.870000000000000000,
            "high": 8251.560000000000000000,
            "low": 8243.110000000000000000,
            "vol": 93749.358536447094606627,
            "amount": 11.366762040322254161,
            "count": 609
        },
        {
            "id": 1570468860,
            "open": 8254.950000000000000000,
            "close": 8246.980000000000000000,
            "high": 8259.330000000000000000,
            "low": 8246.040000000000000000,
            "vol": 234927.691895368747091101,
            "amount": 28.457519732152817574,
            "count": 1377
        },
        {
            "id": 1570468800,
            "open": 8252.230000000000000000,
            "close": 8254.950000000000000000,
            "high": 8256.000000000000000000,
            "low": 8249.600000000000000000,
            "vol": 220273.492782493311767470,
            "amount": 26.688669575131500128,
            "count": 805
        },
        {
            "id": 1570468740,
            "open": 8245.700000000000000000,
            "close": 8252.870000000000000000,
            "high": 8252.870000000000000000,
            "low": 8240.490000000000000000,
            "vol": 228235.088965830246323574,
            "amount": 27.681929992069749535,
            "count": 733
        },
        {
            "id": 1570468680,
            "open": 8254.500000000000000000,
            "close": 8245.700000000000000000,
            "high": 8254.600000000000000000,
            "low": 8241.750000000000000000,
            "vol": 250750.681974075039619351,
            "amount": 30.402244504660752425,
            "count": 1190
        },
        {
            "id": 1570468620,
            "open": 8244.340000000000000000,
            "close": 8254.500000000000000000,
            "high": 8258.000000000000000000,
            "low": 8238.220000000000000000,
            "vol": 564362.281809015386089958,
            "amount": 68.413495664281731075,
            "count": 1059
        },
        {
            "id": 1570468560,
            "open": 8232.070000000000000000,
            "close": 8244.340000000000000000,
            "high": 8253.060000000000000000,
            "low": 8231.010000000000000000,
            "vol": 513392.478940661779797798,
            "amount": 62.293842513202299604,
            "count": 1046
        },
        {
            "id": 1570468500,
            "open": 8228.990000000000000000,
            "close": 8232.070000000000000000,
            "high": 8234.180000000000000000,
            "low": 8228.990000000000000000,
            "vol": 326442.075608345710928283,
            "amount": 39.662797840704729530,
            "count": 664
        },
        {
            "id": 1570468440,
            "open": 8240.310000000000000000,
            "close": 8228.990000000000000000,
            "high": 8240.310000000000000000,
            "low": 8228.570000000000000000,
            "vol": 230832.491181001282875491,
            "amount": 28.036322765533574547,
            "count": 1211
        },
        {
            "id": 1570468380,
            "open": 8231.850000000000000000,
            "close": 8240.300000000000000000,
            "high": 8240.310000000000000000,
            "low": 8227.570000000000000000,
            "vol": 247190.668345921234255675,
            "amount": 30.019079247490343875,
            "count": 924
        },
        {
            "id": 1570468320,
            "open": 8220.940000000000000000,
            "close": 8231.840000000000000000,
            "high": 8231.850000000000000000,
            "low": 8220.650000000000000000,
            "vol": 197650.729144578334419729,
            "amount": 24.026194371090215168,
            "count": 444
        },
        {
            "id": 1570468260,
            "open": 8222.470000000000000000,
            "close": 8220.940000000000000000,
            "high": 8222.470000000000000000,
            "low": 8211.360000000000000000,
            "vol": 112820.643578415864267229,
            "amount": 13.731574227584061109,
            "count": 711
        },
        {
            "id": 1570468200,
            "open": 8215.290000000000000000,
            "close": 8223.470000000000000000,
            "high": 8224.290000000000000000,
            "low": 8212.370000000000000000,
            "vol": 212328.743550886635942870,
            "amount": 25.835749908376999898,
            "count": 741
        },
        {
            "id": 1570468140,
            "open": 8225.440000000000000000,
            "close": 8215.290000000000000000,
            "high": 8226.090000000000000000,
            "low": 8211.910000000000000000,
            "vol": 150255.198126787926873607,
            "amount": 18.279637363718924887,
            "count": 1200
        },
        {
            "id": 1570468080,
            "open": 8230.920000000000000000,
            "close": 8225.310000000000000000,
            "high": 8231.030000000000000000,
            "low": 8223.000000000000000000,
            "vol": 211243.286540926829056498,
            "amount": 25.673212918626662297,
            "count": 1148
        },
        {
            "id": 1570468020,
            "open": 8226.690000000000000000,
            "close": 8230.310000000000000000,
            "high": 8232.000000000000000000,
            "low": 8220.950000000000000000,
            "vol": 109596.297211204098504740,
            "amount": 13.319663088016913170,
            "count": 605
        },
        {
            "id": 1570467960,
            "open": 8220.060000000000000000,
            "close": 8226.260000000000000000,
            "high": 8227.570000000000000000,
            "low": 8215.170000000000000000,
            "vol": 283772.075141844547695693,
            "amount": 34.512775196439077924,
            "count": 838
        },
        {
            "id": 1570467900,
            "open": 8223.400000000000000000,
            "close": 8220.060000000000000000,
            "high": 8224.480000000000000000,
            "low": 8215.760000000000000000,
            "vol": 170694.306339005492228125,
            "amount": 20.767392589127295867,
            "count": 960
        },
        {
            "id": 1570467840,
            "open": 8237.790000000000000000,
            "close": 8223.030000000000000000,
            "high": 8237.790000000000000000,
            "low": 8220.000000000000000000,
            "vol": 389335.846564316995798369,
            "amount": 47.312372136769361989,
            "count": 1508
        },
        {
            "id": 1570467780,
            "open": 8234.000000000000000000,
            "close": 8237.790000000000000000,
            "high": 8244.890000000000000000,
            "low": 8233.980000000000000000,
            "vol": 260427.041460560220055069,
            "amount": 31.611431491039005116,
            "count": 1184
        },
        {
            "id": 1570467720,
            "open": 8250.890000000000000000,
            "close": 8234.000000000000000000,
            "high": 8254.160000000000000000,
            "low": 8231.860000000000000000,
            "vol": 279064.392953393065854434,
            "amount": 33.846448452697595065,
            "count": 1415
        },
        {
            "id": 1570467660,
            "open": 8245.260000000000000000,
            "close": 8250.890000000000000000,
            "high": 8257.530000000000000000,
            "low": 8239.300000000000000000,
            "vol": 493582.899514912796422464,
            "amount": 59.846332429709928393,
            "count": 1256
        },
        {
            "id": 1570467600,
            "open": 8236.030000000000000000,
            "close": 8246.450000000000000000,
            "high": 8258.000000000000000000,
            "low": 8236.020000000000000000,
            "vol": 1025380.009095084875914759,
            "amount": 124.271170078258075102,
            "count": 1579
        },
        {
            "id": 1570467540,
            "open": 8242.430000000000000000,
            "close": 8236.020000000000000000,
            "high": 8243.550000000000000000,
            "low": 8232.700000000000000000,
            "vol": 556143.025283291256541718,
            "amount": 67.514306097507461630,
            "count": 1225
        },
        {
            "id": 1570467480,
            "open": 8230.420000000000000000,
            "close": 8242.570000000000000000,
            "high": 8250.010000000000000000,
            "low": 8228.240000000000000000,
            "vol": 3306425.839707976239561842,
            "amount": 400.935590519562697771,
            "count": 1127
        },
        {
            "id": 1570467420,
            "open": 8221.270000000000000000,
            "close": 8230.310000000000000000,
            "high": 8235.160000000000000000,
            "low": 8221.270000000000000000,
            "vol": 341163.950497171656803052,
            "amount": 41.459005034645786739,
            "count": 627
        },
        {
            "id": 1570467360,
            "open": 8220.830000000000000000,
            "close": 8220.830000000000000000,
            "high": 8225.000000000000000000,
            "low": 8218.800000000000000000,
            "vol": 148850.986313351136279597,
            "amount": 18.105322985503468426,
            "count": 776
        },
        {
            "id": 1570467300,
            "open": 8213.060000000000000000,
            "close": 8219.950000000000000000,
            "high": 8225.650000000000000000,
            "low": 8213.000000000000000000,
            "vol": 207092.827883644734878127,
            "amount": 25.188314263021313881,
            "count": 908
        },
        {
            "id": 1570467240,
            "open": 8209.330000000000000000,
            "close": 8214.540000000000000000,
            "high": 8219.840000000000000000,
            "low": 8206.170000000000000000,
            "vol": 372917.786572933547099187,
            "amount": 45.401454524313588782,
            "count": 800
        },
        {
            "id": 1570467180,
            "open": 8212.090000000000000000,
            "close": 8209.370000000000000000,
            "high": 8213.210000000000000000,
            "low": 8199.990000000000000000,
            "vol": 241226.476172145118427264,
            "amount": 29.394719851369283118,
            "count": 992
        },
        {
            "id": 1570467120,
            "open": 8224.970000000000000000,
            "close": 8211.690000000000000000,
            "high": 8225.510000000000000000,
            "low": 8208.160000000000000000,
            "vol": 413964.929149054114510890,
            "amount": 50.380448127915986483,
            "count": 1538
        },
        {
            "id": 1570467060,
            "open": 8230.040000000000000000,
            "close": 8224.970000000000000000,
            "high": 8235.710000000000000000,
            "low": 8224.970000000000000000,
            "vol": 506337.611840591307583607,
            "amount": 61.519851910688871741,
            "count": 1242
        },
        {
            "id": 1570467000,
            "open": 8227.200000000000000000,
            "close": 8230.030000000000000000,
            "high": 8235.000000000000000000,
            "low": 8224.480000000000000000,
            "vol": 223152.479883996178632429,
            "amount": 27.118497970949059187,
            "count": 1074
        },
        {
            "id": 1570466940,
            "open": 8225.010000000000000000,
            "close": 8226.940000000000000000,
            "high": 8234.170000000000000000,
            "low": 8223.410000000000000000,
            "vol": 445244.182934561938788260,
            "amount": 54.115582899697579217,
            "count": 1040
        },
        {
            "id": 1570466880,
            "open": 8228.000000000000000000,
            "close": 8223.750000000000000000,
            "high": 8235.000000000000000000,
            "low": 8220.050000000000000000,
            "vol": 730799.989820526177112032,
            "amount": 88.800182175578605992,
            "count": 1726
        },
        {
            "id": 1570466820,
            "open": 8211.530000000000000000,
            "close": 8228.000000000000000000,
            "high": 8230.000000000000000000,
            "low": 8210.510000000000000000,
            "vol": 1082116.498355493042652320,
            "amount": 131.602939002570242322,
            "count": 1432
        },
        {
            "id": 1570466760,
            "open": 8212.710000000000000000,
            "close": 8211.530000000000000000,
            "high": 8216.820000000000000000,
            "low": 8206.490000000000000000,
            "vol": 490203.686108733876566336,
            "amount": 59.686414497552823748,
            "count": 1379
        },
        {
            "id": 1570466700,
            "open": 8192.370000000000000000,
            "close": 8212.710000000000000000,
            "high": 8212.710000000000000000,
            "low": 8190.000000000000000000,
            "vol": 367693.700931823655143239,
            "amount": 44.845514935138911624,
            "count": 663
        },
        {
            "id": 1570466640,
            "open": 8202.990000000000000000,
            "close": 8192.590000000000000000,
            "high": 8203.000000000000000000,
            "low": 8192.590000000000000000,
            "vol": 122550.268207993611068137,
            "amount": 14.951159695445162025,
            "count": 918
        },
        {
            "id": 1570466580,
            "open": 8194.040000000000000000,
            "close": 8201.560000000000000000,
            "high": 8203.000000000000000000,
            "low": 8194.040000000000000000,
            "vol": 394663.935536095653632976,
            "amount": 48.138560934543149622,
            "count": 618
        },
        {
            "id": 1570466520,
            "open": 8198.930000000000000000,
            "close": 8194.030000000000000000,
            "high": 8199.990000000000000000,
            "low": 8189.220000000000000000,
            "vol": 256190.816436971212965367,
            "amount": 31.261650344123431824,
            "count": 760
        },
        {
            "id": 1570466460,
            "open": 8195.850000000000000000,
            "close": 8198.720000000000000000,
            "high": 8212.210000000000000000,
            "low": 8187.750000000000000000,
            "vol": 1245701.554554938738341699,
            "amount": 151.918145128625284134,
            "count": 1508
        },
        {
            "id": 1570466400,
            "open": 8183.450000000000000000,
            "close": 8195.860000000000000000,
            "high": 8195.910000000000000000,
            "low": 8183.450000000000000000,
            "vol": 212517.956687750957004517,
            "amount": 25.939590540692996541,
            "count": 607
        },
        {
            "id": 1570466340,
            "open": 8190.000000000000000000,
            "close": 8184.460000000000000000,
            "high": 8195.280000000000000000,
            "low": 8181.870000000000000000,
            "vol": 395215.770109469901492644,
            "amount": 48.262204445102998160,
            "count": 1437
        },
        {
            "id": 1570466280,
            "open": 8178.240000000000000000,
            "close": 8190.000000000000000000,
            "high": 8190.530000000000000000,
            "low": 8177.620000000000000000,
            "vol": 540546.342840849999947601,
            "amount": 66.027087086950447541,
            "count": 536
        },
        {
            "id": 1570466220,
            "open": 8177.170000000000000000,
            "close": 8178.240000000000000000,
            "high": 8178.250000000000000000,
            "low": 8171.760000000000000000,
            "vol": 123112.693450607578078759,
            "amount": 15.056015908713248116,
            "count": 541
        },
        {
            "id": 1570466160,
            "open": 8172.250000000000000000,
            "close": 8177.210000000000000000,
            "high": 8178.000000000000000000,
            "low": 8167.350000000000000000,
            "vol": 57981.631479698724019330,
            "amount": 7.095729959728686623,
            "count": 495
        },
        {
            "id": 1570466100,
            "open": 8165.510000000000000000,
            "close": 8173.280000000000000000,
            "high": 8179.210000000000000000,
            "low": 8165.500000000000000000,
            "vol": 115038.482724457300885821,
            "amount": 14.078843360503881584,
            "count": 530
        },
        {
            "id": 1570466040,
            "open": 8162.000000000000000000,
            "close": 8165.510000000000000000,
            "high": 8165.510000000000000000,
            "low": 8160.660000000000000000,
            "vol": 118348.726644414137175549,
            "amount": 14.498039124881717455,
            "count": 545
        },
        {
            "id": 1570465980,
            "open": 8161.290000000000000000,
            "close": 8162.000000000000000000,
            "high": 8162.280000000000000000,
            "low": 8158.290000000000000000,
            "vol": 116588.272773914683237190,
            "amount": 14.286136885091435996,
            "count": 586
        },
        {
            "id": 1570465920,
            "open": 8165.000000000000000000,
            "close": 8161.300000000000000000,
            "high": 8170.000000000000000000,
            "low": 8161.030000000000000000,
            "vol": 197717.823726374609454347,
            "amount": 24.214656275570485096,
            "count": 805
        },
        {
            "id": 1570465860,
            "open": 8156.430000000000000000,
            "close": 8165.000000000000000000,
            "high": 8165.000000000000000000,
            "low": 8156.330000000000000000,
            "vol": 179002.170143134958761656,
            "amount": 21.935150959894808727,
            "count": 199
        },
        {
            "id": 1570465800,
            "open": 8157.700000000000000000,
            "close": 8156.470000000000000000,
            "high": 8157.710000000000000000,
            "low": 8153.900000000000000000,
            "vol": 77111.193674649999890010,
            "amount": 9.454624104289022733,
            "count": 715
        },
        {
            "id": 1570465740,
            "open": 8158.700000000000000000,
            "close": 8157.700000000000000000,
            "high": 8159.180000000000000000,
            "low": 8155.090000000000000000,
            "vol": 24590.297748778225290558,
            "amount": 3.014703739766634329,
            "count": 170
        },
        {
            "id": 1570465680,
            "open": 8161.890000000000000000,
            "close": 8158.700000000000000000,
            "high": 8162.940000000000000000,
            "low": 8157.240000000000000000,
            "vol": 23697.719668207220225039,
            "amount": 2.904112232211290984,
            "count": 86
        },
        {
            "id": 1570465620,
            "open": 8156.940000000000000000,
            "close": 8161.090000000000000000,
            "high": 8163.260000000000000000,
            "low": 8156.530000000000000000,
            "vol": 34669.391458950984839187,
            "amount": 4.248327766324524720,
            "count": 119
        },
        {
            "id": 1570465560,
            "open": 8167.640000000000000000,
            "close": 8159.210000000000000000,
            "high": 8167.820000000000000000,
            "low": 8154.690000000000000000,
            "vol": 55317.576479816839976302,
            "amount": 6.774938262061780787,
            "count": 111
        },
        {
            "id": 1570465500,
            "open": 8153.850000000000000000,
            "close": 8164.970000000000000000,
            "high": 8169.000000000000000000,
            "low": 8153.850000000000000000,
            "vol": 286105.583865359955314560,
            "amount": 35.043181948123970388,
            "count": 231
        },
        {
            "id": 1570465440,
            "open": 8164.750000000000000000,
            "close": 8153.850000000000000000,
            "high": 8164.750000000000000000,
            "low": 8152.770000000000000000,
            "vol": 42366.386622779999875979,
            "amount": 5.192012273156765105,
            "count": 108
        },
        {
            "id": 1570465380,
            "open": 8168.010000000000000000,
            "close": 8163.050000000000000000,
            "high": 8168.010000000000000000,
            "low": 8161.010000000000000000,
            "vol": 18453.025811170545112255,
            "amount": 2.260315302421402907,
            "count": 91
        },
        {
            "id": 1570465320,
            "open": 8164.900000000000000000,
            "close": 8168.210000000000000000,
            "high": 8169.900000000000000000,
            "low": 8163.280000000000000000,
            "vol": 24451.724717490737363448,
            "amount": 2.994251097020793722,
            "count": 68
        },
        {
            "id": 1570465260,
            "open": 8163.580000000000000000,
            "close": 8165.000000000000000000,
            "high": 8169.990000000000000000,
            "low": 8163.580000000000000000,
            "vol": 95007.058034397041606727,
            "amount": 11.635592972468269926,
            "count": 111
        },
        {
            "id": 1570465200,
            "open": 8153.930000000000000000,
            "close": 8165.090000000000000000,
            "high": 8165.100000000000000000,
            "low": 8153.930000000000000000,
            "vol": 74827.725956729999911319,
            "amount": 9.167232220992737057,
            "count": 118
        },
        {
            "id": 1570465140,
            "open": 8162.160000000000000000,
            "close": 8156.590000000000000000,
            "high": 8166.300000000000000000,
            "low": 8153.840000000000000000,
            "vol": 125366.565618482363226274,
            "amount": 15.357334656495366773,
            "count": 158
        },
        {
            "id": 1570465080,
            "open": 8159.770000000000000000,
            "close": 8162.250000000000000000,
            "high": 8168.920000000000000000,
            "low": 8159.770000000000000000,
            "vol": 393511.046568949179515280,
            "amount": 48.179474048895412308,
            "count": 149
        },
        {
            "id": 1570465020,
            "open": 8157.990000000000000000,
            "close": 8160.740000000000000000,
            "high": 8160.740000000000000000,
            "low": 8150.000000000000000000,
            "vol": 52810.358795286746395524,
            "amount": 6.477641735268056388,
            "count": 173
        },
        {
            "id": 1570464960,
            "open": 8162.670000000000000000,
            "close": 8159.030000000000000000,
            "high": 8163.740000000000000000,
            "low": 8155.850000000000000000,
            "vol": 113149.830569944951148291,
            "amount": 13.865745424362465886,
            "count": 121
        },
        {
            "id": 1570464900,
            "open": 8154.920000000000000000,
            "close": 8161.570000000000000000,
            "high": 8164.530000000000000000,
            "low": 8154.920000000000000000,
            "vol": 158809.410660934280550203,
            "amount": 19.461663750452742820,
            "count": 205
        },
        {
            "id": 1570464840,
            "open": 8147.630000000000000000,
            "close": 8154.870000000000000000,
            "high": 8154.980000000000000000,
            "low": 8147.630000000000000000,
            "vol": 62631.228146484124062432,
            "amount": 7.682268468458110492,
            "count": 167
        },
        {
            "id": 1570464780,
            "open": 8140.650000000000000000,
            "close": 8147.770000000000000000,
            "high": 8149.840000000000000000,
            "low": 8140.000000000000000000,
            "vol": 44763.412819539568657865,
            "amount": 5.497156095169659632,
            "count": 170
        },
        {
            "id": 1570464720,
            "open": 8143.840000000000000000,
            "close": 8140.000000000000000000,
            "high": 8144.110000000000000000,
            "low": 8140.000000000000000000,
            "vol": 43539.104470557267814007,
            "amount": 5.347020935659890173,
            "count": 130
        },
        {
            "id": 1570464660,
            "open": 8144.480000000000000000,
            "close": 8143.850000000000000000,
            "high": 8145.230000000000000000,
            "low": 8141.900000000000000000,
            "vol": 42237.193267877593081242,
            "amount": 5.186417932703682783,
            "count": 127
        },
        {
            "id": 1570464600,
            "open": 8136.010000000000000000,
            "close": 8145.260000000000000000,
            "high": 8151.220000000000000000,
            "low": 8136.010000000000000000,
            "vol": 99565.055377612608513924,
            "amount": 12.227594441252174022,
            "count": 235
        },
        {
            "id": 1570464540,
            "open": 8144.510000000000000000,
            "close": 8138.000000000000000000,
            "high": 8144.510000000000000000,
            "low": 8136.010000000000000000,
            "vol": 60831.561749657493312831,
            "amount": 7.474476950655118291,
            "count": 159
        },
        {
            "id": 1570464480,
            "open": 8143.000000000000000000,
            "close": 8144.520000000000000000,
            "high": 8145.960000000000000000,
            "low": 8140.990000000000000000,
            "vol": 24435.594035883378936373,
            "amount": 3.000911296345182549,
            "count": 135
        },
        {
            "id": 1570464420,
            "open": 8142.830000000000000000,
            "close": 8144.960000000000000000,
            "high": 8146.810000000000000000,
            "low": 8135.500000000000000000,
            "vol": 166078.133848258347309665,
            "amount": 20.402244127108925898,
            "count": 315
        },
        {
            "id": 1570464360,
            "open": 8145.000000000000000000,
            "close": 8142.580000000000000000,
            "high": 8149.250000000000000000,
            "low": 8142.580000000000000000,
            "vol": 144876.622102557418885062,
            "amount": 17.787506252807170301,
            "count": 199
        },
        {
            "id": 1570464300,
            "open": 8151.090000000000000000,
            "close": 8145.000000000000000000,
            "high": 8156.300000000000000000,
            "low": 8145.000000000000000000,
            "vol": 246440.806620028370564729,
            "amount": 30.236778940853584819,
            "count": 235
        },
        {
            "id": 1570464240,
            "open": 8148.470000000000000000,
            "close": 8151.120000000000000000,
            "high": 8152.030000000000000000,
            "low": 8148.020000000000000000,
            "vol": 63959.529424955287284694,
            "amount": 7.847479646914382236,
            "count": 191
        },
        {
            "id": 1570464180,
            "open": 8154.100000000000000000,
            "close": 8148.010000000000000000,
            "high": 8155.620000000000000000,
            "low": 8146.710000000000000000,
            "vol": 177213.056019280868604667,
            "amount": 21.741705991953953940,
            "count": 313
        },
        {
            "id": 1570464120,
            "open": 8174.070000000000000000,
            "close": 8154.100000000000000000,
            "high": 8175.510000000000000000,
            "low": 8147.980000000000000000,
            "vol": 161481.345795937810697532,
            "amount": 19.794628940183942663,
            "count": 343
        },
        {
            "id": 1570464060,
            "open": 8189.510000000000000000,
            "close": 8173.200000000000000000,
            "high": 8192.320000000000000000,
            "low": 8170.180000000000000000,
            "vol": 355258.249580911279010929,
            "amount": 43.396183830362266915,
            "count": 344
        },
        {
            "id": 1570464000,
            "open": 8176.380000000000000000,
            "close": 8186.700000000000000000,
            "high": 8200.000000000000000000,
            "low": 8175.000000000000000000,
            "vol": 846103.133139875176875978,
            "amount": 103.318103635019118750,
            "count": 499
        },
        {
            "id": 1570463940,
            "open": 8174.000000000000000000,
            "close": 8177.720000000000000000,
            "high": 8178.000000000000000000,
            "low": 8172.500000000000000000,
            "vol": 201251.606205980849514925,
            "amount": 24.618466228089600110,
            "count": 165
        },
        {
            "id": 1570463880,
            "open": 8172.000000000000000000,
            "close": 8174.980000000000000000,
            "high": 8174.980000000000000000,
            "low": 8166.820000000000000000,
            "vol": 53599.204450636236967876,
            "amount": 6.560718184234801602,
            "count": 141
        },
        {
            "id": 1570463820,
            "open": 8169.230000000000000000,
            "close": 8173.950000000000000000,
            "high": 8174.990000000000000000,
            "low": 8166.730000000000000000,
            "vol": 95602.481078799923905503,
            "amount": 11.702118567456867005,
            "count": 182
        },
        {
            "id": 1570463760,
            "open": 8171.680000000000000000,
            "close": 8169.240000000000000000,
            "high": 8177.060000000000000000,
            "low": 8166.730000000000000000,
            "vol": 466065.059172704395363390,
            "amount": 57.007153879620711577,
            "count": 187
        },
        {
            "id": 1570463700,
            "open": 8166.670000000000000000,
            "close": 8171.000000000000000000,
            "high": 8171.690000000000000000,
            "low": 8163.000000000000000000,
            "vol": 47799.654350134988267877,
            "amount": 5.852820988228012052,
            "count": 148
        },
        {
            "id": 1570463640,
            "open": 8176.210000000000000000,
            "close": 8167.130000000000000000,
            "high": 8176.530000000000000000,
            "low": 8167.130000000000000000,
            "vol": 163681.481517906755333189,
            "amount": 20.027950477373434373,
            "count": 230
        },
        {
            "id": 1570463580,
            "open": 8169.450000000000000000,
            "close": 8176.470000000000000000,
            "high": 8176.470000000000000000,
            "low": 8169.450000000000000000,
            "vol": 103955.782933669160901935,
            "amount": 12.721340436405378719,
            "count": 171
        },
        {
            "id": 1570463520,
            "open": 8168.000000000000000000,
            "close": 8168.090000000000000000,
            "high": 8171.420000000000000000,
            "low": 8163.350000000000000000,
            "vol": 35129.255632218210623674,
            "amount": 4.300828267495875910,
            "count": 142
        },
        {
            "id": 1570463460,
            "open": 8156.320000000000000000,
            "close": 8167.700000000000000000,
            "high": 8168.000000000000000000,
            "low": 8156.040000000000000000,
            "vol": 62644.440203555192440778,
            "amount": 7.673585029163649148,
            "count": 133
        },
        {
            "id": 1570463400,
            "open": 8160.000000000000000000,
            "close": 8157.270000000000000000,
            "high": 8162.000000000000000000,
            "low": 8151.860000000000000000,
            "vol": 43750.077466516822415909,
            "amount": 5.363426388484141928,
            "count": 170
        },
        {
            "id": 1570463340,
            "open": 8161.000000000000000000,
            "close": 8160.000000000000000000,
            "high": 8164.160000000000000000,
            "low": 8159.060000000000000000,
            "vol": 39734.605050513887525930,
            "amount": 4.868547661275270337,
            "count": 131
        },
        {
            "id": 1570463280,
            "open": 8154.000000000000000000,
            "close": 8160.540000000000000000,
            "high": 8165.000000000000000000,
            "low": 8154.000000000000000000,
            "vol": 51481.030045726724963256,
            "amount": 6.306387684126583784,
            "count": 110
        },
        {
            "id": 1570463220,
            "open": 8154.360000000000000000,
            "close": 8154.000000000000000000,
            "high": 8155.930000000000000000,
            "low": 8152.570000000000000000,
            "vol": 22121.173941436804457855,
            "amount": 2.713036788543638185,
            "count": 110
        },
        {
            "id": 1570463160,
            "open": 8156.990000000000000000,
            "close": 8152.840000000000000000,
            "high": 8156.990000000000000000,
            "low": 8148.910000000000000000,
            "vol": 59509.176580359999993013,
            "amount": 7.300022128867235099,
            "count": 97
        },
        {
            "id": 1570463100,
            "open": 8153.540000000000000000,
            "close": 8156.950000000000000000,
            "high": 8163.260000000000000000,
            "low": 8152.770000000000000000,
            "vol": 48439.391514739999992967,
            "amount": 5.937750655115879554,
            "count": 119
        },
        {
            "id": 1570463040,
            "open": 8150.770000000000000000,
            "close": 8153.880000000000000000,
            "high": 8156.500000000000000000,
            "low": 8149.590000000000000000,
            "vol": 42872.233546459999984438,
            "amount": 5.258050215772811071,
            "count": 120
        },
        {
            "id": 1570462980,
            "open": 8160.220000000000000000,
            "close": 8150.770000000000000000,
            "high": 8163.260000000000000000,
            "low": 8149.440000000000000000,
            "vol": 57722.070078470000000000,
            "amount": 7.075814000000000000,
            "count": 127
        },
        {
            "id": 1570462920,
            "open": 8152.000000000000000000,
            "close": 8160.210000000000000000,
            "high": 8160.220000000000000000,
            "low": 8151.540000000000000000,
            "vol": 144489.964402519999992273,
            "amount": 17.718366570725586563,
            "count": 200
        },
        {
            "id": 1570462860,
            "open": 8146.000000000000000000,
            "close": 8153.000000000000000000,
            "high": 8153.000000000000000000,
            "low": 8146.000000000000000000,
            "vol": 108363.221548610000005669,
            "amount": 13.297548022322639396,
            "count": 97
        },
        {
            "id": 1570462800,
            "open": 8140.920000000000000000,
            "close": 8146.930000000000000000,
            "high": 8148.230000000000000000,
            "low": 8140.920000000000000000,
            "vol": 57570.674907519999994331,
            "amount": 7.068172977677360604,
            "count": 75
        },
        {
            "id": 1570462740,
            "open": 8140.980000000000000000,
            "close": 8141.460000000000000000,
            "high": 8145.790000000000000000,
            "low": 8138.490000000000000000,
            "vol": 101565.793574570000000000,
            "amount": 12.475539000000000000,
            "count": 183
        },
        {
            "id": 1570462680,
            "open": 8150.920000000000000000,
            "close": 8141.120000000000000000,
            "high": 8150.920000000000000000,
            "low": 8138.520000000000000000,
            "vol": 116822.924039549999985574,
            "amount": 14.349045443550979950,
            "count": 165
        },
        {
            "id": 1570462620,
            "open": 8150.000000000000000000,
            "close": 8150.930000000000000000,
            "high": 8153.000000000000000000,
            "low": 8148.960000000000000000,
            "vol": 33611.677484099999989142,
            "amount": 4.123336728760186636,
            "count": 93
        },
        {
            "id": 1570462560,
            "open": 8146.000000000000000000,
            "close": 8150.000000000000000000,
            "high": 8152.000000000000000000,
            "low": 8146.000000000000000000,
            "vol": 70862.140527729999995690,
            "amount": 8.693634106668139610,
            "count": 122
        },
        {
            "id": 1570462500,
            "open": 8142.160000000000000000,
            "close": 8145.950000000000000000,
            "high": 8147.640000000000000000,
            "low": 8138.490000000000000000,
            "vol": 190520.856322996347436254,
            "amount": 23.401098450411529947,
            "count": 161
        },
        {
            "id": 1570462440,
            "open": 8144.010000000000000000,
            "close": 8142.160000000000000000,
            "high": 8151.580000000000000000,
            "low": 8142.000000000000000000,
            "vol": 213971.431275140000000000,
            "amount": 26.272909000000000000,
            "count": 190
        },
        {
            "id": 1570462380,
            "open": 8152.060000000000000000,
            "close": 8143.070000000000000000,
            "high": 8152.060000000000000000,
            "low": 8141.030000000000000000,
            "vol": 51132.284924840000000000,
            "amount": 6.277329000000000000,
            "count": 143
        },
        {
            "id": 1570462320,
            "open": 8147.180000000000000000,
            "close": 8152.020000000000000000,
            "high": 8153.960000000000000000,
            "low": 8145.090000000000000000,
            "vol": 95931.105391720000000000,
            "amount": 11.769291000000000000,
            "count": 125
        },
        {
            "id": 1570462260,
            "open": 8149.000000000000000000,
            "close": 8147.130000000000000000,
            "high": 8149.000000000000000000,
            "low": 8138.770000000000000000,
            "vol": 333923.979611649999975340,
            "amount": 41.011561051088692764,
            "count": 326
        },
        {
            "id": 1570462200,
            "open": 8160.290000000000000000,
            "close": 8149.000000000000000000,
            "high": 8163.850000000000000000,
            "low": 8149.000000000000000000,
            "vol": 126743.262132819999993014,
            "amount": 15.543257831830377881,
            "count": 239
        },
        {
            "id": 1570462140,
            "open": 8152.170000000000000000,
            "close": 8160.960000000000000000,
            "high": 8161.130000000000000000,
            "low": 8151.740000000000000000,
            "vol": 88613.258112960000007713,
            "amount": 10.866628573415920521,
            "count": 143
        },
        {
            "id": 1570462080,
            "open": 8156.990000000000000000,
            "close": 8152.720000000000000000,
            "high": 8157.000000000000000000,
            "low": 8151.510000000000000000,
            "vol": 40980.489247789999976659,
            "amount": 5.025606251737677892,
            "count": 121
        },
        {
            "id": 1570462020,
            "open": 8150.960000000000000000,
            "close": 8156.990000000000000000,
            "high": 8158.210000000000000000,
            "low": 8149.760000000000000000,
            "vol": 182635.670787189999904657,
            "amount": 22.400445657163108387,
            "count": 234
        },
        {
            "id": 1570461960,
            "open": 8163.260000000000000000,
            "close": 8150.920000000000000000,
            "high": 8164.760000000000000000,
            "low": 8150.000000000000000000,
            "vol": 599751.348144069999974871,
            "amount": 73.519677487428422059,
            "count": 580
        },
        {
            "id": 1570461900,
            "open": 8170.000000000000000000,
            "close": 8163.930000000000000000,
            "high": 8172.900000000000000000,
            "low": 8163.260000000000000000,
            "vol": 304242.927416880000000000,
            "amount": 37.240139000000000000,
            "count": 202
        },
        {
            "id": 1570461840,
            "open": 8169.320000000000000000,
            "close": 8169.260000000000000000,
            "high": 8178.110000000000000000,
            "low": 8167.500000000000000000,
            "vol": 66962.842858669999980468,
            "amount": 8.193260481263384795,
            "count": 148
        },
        {
            "id": 1570461780,
            "open": 8170.000000000000000000,
            "close": 8169.590000000000000000,
            "high": 8170.010000000000000000,
            "low": 8165.410000000000000000,
            "vol": 316433.169882559999988033,
            "amount": 38.739915531498024434,
            "count": 177
        },
        {
            "id": 1570461720,
            "open": 8182.280000000000000000,
            "close": 8170.000000000000000000,
            "high": 8184.610000000000000000,
            "low": 8170.000000000000000000,
            "vol": 140601.490341389999981651,
            "amount": 17.196686788593353141,
            "count": 163
        },
        {
            "id": 1570461660,
            "open": 8180.020000000000000000,
            "close": 8182.470000000000000000,
            "high": 8186.280000000000000000,
            "low": 8177.010000000000000000,
            "vol": 189363.625336309999999061,
            "amount": 23.149653221173922185,
            "count": 270
        },
        {
            "id": 1570461600,
            "open": 8188.800000000000000000,
            "close": 8180.020000000000000000,
            "high": 8193.250000000000000000,
            "low": 8180.020000000000000000,
            "vol": 167983.115383159999999279,
            "amount": 20.514917764845231539,
            "count": 205
        },
        {
            "id": 1570461540,
            "open": 8195.640000000000000000,
            "close": 8189.300000000000000000,
            "high": 8197.300000000000000000,
            "low": 8184.000000000000000000,
            "vol": 375472.296658489999999295,
            "amount": 45.848773735491753207,
            "count": 308
        },
        {
            "id": 1570461480,
            "open": 8196.280000000000000000,
            "close": 8195.150000000000000000,
            "high": 8200.690000000000000000,
            "low": 8189.440000000000000000,
            "vol": 235448.309280239999994915,
            "amount": 28.732479580995771035,
            "count": 308
        },
        {
            "id": 1570461420,
            "open": 8201.100000000000000000,
            "close": 8196.320000000000000000,
            "high": 8206.160000000000000000,
            "low": 8194.770000000000000000,
            "vol": 992748.671680159999989827,
            "amount": 121.042961438579362372,
            "count": 546
        },
        {
            "id": 1570461360,
            "open": 8188.000000000000000000,
            "close": 8199.800000000000000000,
            "high": 8213.000000000000000000,
            "low": 8187.930000000000000000,
            "vol": 3125581.241420895390596628,
            "amount": 381.100463325520508370,
            "count": 2235
        },
        {
            "id": 1570461300,
            "open": 8176.400000000000000000,
            "close": 8187.930000000000000000,
            "high": 8188.000000000000000000,
            "low": 8176.400000000000000000,
            "vol": 157984.230041810000008792,
            "amount": 19.306553233213097160,
            "count": 244
        },
        {
            "id": 1570461240,
            "open": 8176.920000000000000000,
            "close": 8176.580000000000000000,
            "high": 8178.360000000000000000,
            "low": 8174.000000000000000000,
            "vol": 157676.057627379999991208,
            "amount": 19.283946766786902840,
            "count": 178
        },
        {
            "id": 1570461180,
            "open": 8178.050000000000000000,
            "close": 8175.960000000000000000,
            "high": 8184.510000000000000000,
            "low": 8174.000000000000000000,
            "vol": 208652.247046419999921513,
            "amount": 25.513705686046602376,
            "count": 315
        },
        {
            "id": 1570461120,
            "open": 8175.400000000000000000,
            "close": 8178.040000000000000000,
            "high": 8181.100000000000000000,
            "low": 8175.400000000000000000,
            "vol": 452808.590451873019749940,
            "amount": 55.358590743399178564,
            "count": 416
        },
        {
            "id": 1570461060,
            "open": 8173.400000000000000000,
            "close": 8175.100000000000000000,
            "high": 8177.790000000000000000,
            "low": 8164.510000000000000000,
            "vol": 408035.250092672144340245,
            "amount": 49.933395042144430107,
            "count": 277
        },
        {
            "id": 1570461000,
            "open": 8168.320000000000000000,
            "close": 8170.930000000000000000,
            "high": 8175.880000000000000000,
            "low": 8164.060000000000000000,
            "vol": 227039.998408712350058488,
            "amount": 27.791520020807833537,
            "count": 327
        },
        {
            "id": 1570460940,
            "open": 8157.700000000000000000,
            "close": 8168.930000000000000000,
            "high": 8168.930000000000000000,
            "low": 8157.660000000000000000,
            "vol": 156732.606589250000002192,
            "amount": 19.197059577864838394,
            "count": 197
        },
        {
            "id": 1570460880,
            "open": 8162.030000000000000000,
            "close": 8157.600000000000000000,
            "high": 8162.030000000000000000,
            "low": 8156.600000000000000000,
            "vol": 85789.785767032325994951,
            "amount": 10.515071897658614591,
            "count": 198
        },
        {
            "id": 1570460820,
            "open": 8167.340000000000000000,
            "close": 8162.030000000000000000,
            "high": 8168.000000000000000000,
            "low": 8160.410000000000000000,
            "vol": 195783.955695849999996154,
            "amount": 23.980222443691806331,
            "count": 199
        },
        {
            "id": 1570460760,
            "open": 8157.180000000000000000,
            "close": 8167.000000000000000000,
            "high": 8167.000000000000000000,
            "low": 8156.100000000000000000,
            "vol": 85662.697086229999999244,
            "amount": 10.494910333849233802,
            "count": 161
        },
        {
            "id": 1570460700,
            "open": 8167.550000000000000000,
            "close": 8156.940000000000000000,
            "high": 8168.000000000000000000,
            "low": 8156.940000000000000000,
            "vol": 201756.330999118306027083,
            "amount": 24.716176719987643876,
            "count": 149
        },
        {
            "id": 1570460640,
            "open": 8165.700000000000000000,
            "close": 8168.000000000000000000,
            "high": 8168.000000000000000000,
            "low": 8160.600000000000000000,
            "vol": 148037.326558639999992430,
            "amount": 18.133309080657421971,
            "count": 178
        },
        {
            "id": 1570460580,
            "open": 8166.000000000000000000,
            "close": 8166.790000000000000000,
            "high": 8167.200000000000000000,
            "low": 8157.690000000000000000,
            "vol": 133463.204840089999978359,
            "amount": 16.350708982484114697,
            "count": 210
        },
        {
            "id": 1570460520,
            "open": 8169.990000000000000000,
            "close": 8166.000000000000000000,
            "high": 8172.030000000000000000,
            "low": 8164.670000000000000000,
            "vol": 235220.577207699999990705,
            "amount": 28.796668966840378961,
            "count": 301
        },
        {
            "id": 1570460460,
            "open": 8158.880000000000000000,
            "close": 8170.000000000000000000,
            "high": 8170.000000000000000000,
            "low": 8158.880000000000000000,
            "vol": 579132.173096056130925117,
            "amount": 70.942443720230871097,
            "count": 501
        },
        {
            "id": 1570460400,
            "open": 8149.300000000000000000,
            "close": 8158.880000000000000000,
            "high": 8160.000000000000000000,
            "low": 8149.250000000000000000,
            "vol": 73890.846065589999996800,
            "amount": 9.059947568627450980,
            "count": 160
        },
        {
            "id": 1570460340,
            "open": 8148.900000000000000000,
            "close": 8149.040000000000000000,
            "high": 8149.460000000000000000,
            "low": 8145.150000000000000000,
            "vol": 58688.562895136713487339,
            "amount": 7.203331526417699816,
            "count": 91
        },
        {
            "id": 1570460280,
            "open": 8153.900000000000000000,
            "close": 8148.710000000000000000,
            "high": 8155.110000000000000000,
            "low": 8147.630000000000000000,
            "vol": 196518.325104469999998894,
            "amount": 24.108162000338438938,
            "count": 173
        },
        {
            "id": 1570460220,
            "open": 8151.800000000000000000,
            "close": 8153.620000000000000000,
            "high": 8154.820000000000000000,
            "low": 8145.610000000000000000,
            "vol": 84186.337314229999997972,
            "amount": 10.330367673045665041,
            "count": 184
        },
        {
            "id": 1570460160,
            "open": 8146.900000000000000000,
            "close": 8152.310000000000000000,
            "high": 8155.000000000000000000,
            "low": 8144.690000000000000000,
            "vol": 195931.380705160000000000,
            "amount": 24.042706000000000000,
            "count": 231
        },
        {
            "id": 1570460100,
            "open": 8138.730000000000000000,
            "close": 8146.580000000000000000,
            "high": 8146.860000000000000000,
            "low": 8136.500000000000000000,
            "vol": 253261.803153767379864569,
            "amount": 31.112888473667868338,
            "count": 152
        },
        {
            "id": 1570460040,
            "open": 8139.980000000000000000,
            "close": 8137.800000000000000000,
            "high": 8140.000000000000000000,
            "low": 8137.430000000000000000,
            "vol": 90873.325594099999991712,
            "amount": 11.165008312109188447,
            "count": 140
        },
        {
            "id": 1570459980,
            "open": 8141.790000000000000000,
            "close": 8139.980000000000000000,
            "high": 8142.050000000000000000,
            "low": 8139.980000000000000000,
            "vol": 108576.067807340000000000,
            "amount": 13.335784000000000000,
            "count": 108
        },
        {
            "id": 1570459920,
            "open": 8145.160000000000000000,
            "close": 8142.050000000000000000,
            "high": 8146.700000000000000000,
            "low": 8140.890000000000000000,
            "vol": 115889.833741939999988388,
            "amount": 14.232605112101021882,
            "count": 172
        },
        {
            "id": 1570459860,
            "open": 8143.180000000000000000,
            "close": 8143.680000000000000000,
            "high": 8148.090000000000000000,
            "low": 8139.280000000000000000,
            "vol": 131847.654294232167774453,
            "amount": 16.193207000000000000,
            "count": 224
        },
        {
            "id": 1570459800,
            "open": 8146.820000000000000000,
            "close": 8143.190000000000000000,
            "high": 8149.870000000000000000,
            "low": 8141.180000000000000000,
            "vol": 276669.928741240000000000,
            "amount": 33.962063000000000000,
            "count": 133
        },
        {
            "id": 1570459740,
            "open": 8142.500000000000000000,
            "close": 8146.810000000000000000,
            "high": 8147.930000000000000000,
            "low": 8142.490000000000000000,
            "vol": 156603.523279280000000000,
            "amount": 19.228360000000000000,
            "count": 121
        },
        {
            "id": 1570459680,
            "open": 8140.910000000000000000,
            "close": 8142.500000000000000000,
            "high": 8142.500000000000000000,
            "low": 8138.320000000000000000,
            "vol": 258551.021827109999992326,
            "amount": 31.756076665584056642,
            "count": 123
        },
        {
            "id": 1570459620,
            "open": 8138.000000000000000000,
            "close": 8141.590000000000000000,
            "high": 8145.730000000000000000,
            "low": 8136.990000000000000000,
            "vol": 179022.971789436065186102,
            "amount": 21.990885173438958480,
            "count": 217
        },
        {
            "id": 1570459560,
            "open": 8137.080000000000000000,
            "close": 8136.970000000000000000,
            "high": 8137.990000000000000000,
            "low": 8134.860000000000000000,
            "vol": 96397.154807449999984704,
            "amount": 11.847271706501448771,
            "count": 111
        },
        {
            "id": 1570459500,
            "open": 8125.720000000000000000,
            "close": 8137.080000000000000000,
            "high": 8137.080000000000000000,
            "low": 8125.000000000000000000,
            "vol": 288928.151382789999947217,
            "amount": 35.531964430491036090,
            "count": 254
        },
        {
            "id": 1570459440,
            "open": 8125.090000000000000000,
            "close": 8125.100000000000000000,
            "high": 8128.630000000000000000,
            "low": 8122.810000000000000000,
            "vol": 279299.030764619999987206,
            "amount": 34.374010052725224253,
            "count": 242
        },
        {
            "id": 1570459380,
            "open": 8133.170000000000000000,
            "close": 8125.050000000000000000,
            "high": 8133.180000000000000000,
            "low": 8124.000000000000000000,
            "vol": 98481.447984631612778334,
            "amount": 12.117372043863434194,
            "count": 155
        },
        {
            "id": 1570459320,
            "open": 8132.600000000000000000,
            "close": 8133.180000000000000000,
            "high": 8134.680000000000000000,
            "low": 8132.600000000000000000,
            "vol": 88674.464942741637889411,
            "amount": 10.901958854301080187,
            "count": 131
        },
        {
            "id": 1570459260,
            "open": 8131.200000000000000000,
            "close": 8132.600000000000000000,
            "high": 8132.600000000000000000,
            "low": 8131.040000000000000000,
            "vol": 247744.872684770000000000,
            "amount": 30.463449000000000000,
            "count": 135
        },
        {
            "id": 1570459200,
            "open": 8129.760000000000000000,
            "close": 8131.390000000000000000,
            "high": 8132.600000000000000000,
            "low": 8129.680000000000000000,
            "vol": 146409.803452563947747043,
            "amount": 18.007354000000000000,
            "count": 131
        },
        {
            "id": 1570459140,
            "open": 8128.000000000000000000,
            "close": 8129.690000000000000000,
            "high": 8131.980000000000000000,
            "low": 8127.170000000000000000,
            "vol": 217477.107358911811137532,
            "amount": 26.754306881171539813,
            "count": 138
        },
        {
            "id": 1570459080,
            "open": 8118.800000000000000000,
            "close": 8128.000000000000000000,
            "high": 8128.000000000000000000,
            "low": 8118.700000000000000000,
            "vol": 621429.676083919999992256,
            "amount": 76.503864488188976377,
            "count": 295
        },
        {
            "id": 1570459020,
            "open": 8118.320000000000000000,
            "close": 8118.670000000000000000,
            "high": 8121.110000000000000000,
            "low": 8118.320000000000000000,
            "vol": 136395.977225090000000000,
            "amount": 16.797201000000000000,
            "count": 114
        },
        {
            "id": 1570458960,
            "open": 8124.600000000000000000,
            "close": 8118.320000000000000000,
            "high": 8124.600000000000000000,
            "low": 8118.200000000000000000,
            "vol": 92888.801589679999996517,
            "amount": 11.438041946777427953,
            "count": 134
        },
        {
            "id": 1570458900,
            "open": 8126.840000000000000000,
            "close": 8124.940000000000000000,
            "high": 8127.000000000000000000,
            "low": 8124.000000000000000000,
            "vol": 303833.504269329999995272,
            "amount": 37.387282350658700320,
            "count": 154
        },
        {
            "id": 1570458840,
            "open": 8128.000000000000000000,
            "close": 8126.820000000000000000,
            "high": 8128.000000000000000000,
            "low": 8126.820000000000000000,
            "vol": 34277.942098689999993486,
            "amount": 4.217559535984575841,
            "count": 73
        },
        {
            "id": 1570458780,
            "open": 8128.490000000000000000,
            "close": 8127.990000000000000000,
            "high": 8131.980000000000000000,
            "low": 8126.700000000000000000,
            "vol": 128523.143220038188865024,
            "amount": 15.810920653135850008,
            "count": 164
        },
        {
            "id": 1570458720,
            "open": 8134.340000000000000000,
            "close": 8128.490000000000000000,
            "high": 8134.340000000000000000,
            "low": 8128.140000000000000000,
            "vol": 78343.455743579999988298,
            "amount": 9.634771197557824783,
            "count": 119
        },
        {
            "id": 1570458660,
            "open": 8124.750000000000000000,
            "close": 8133.000000000000000000,
            "high": 8134.330000000000000000,
            "low": 8124.630000000000000000,
            "vol": 162869.671145100079171277,
            "amount": 20.035176000000000000,
            "count": 158
        },
        {
            "id": 1570458600,
            "open": 8118.690000000000000000,
            "close": 8124.630000000000000000,
            "high": 8125.000000000000000000,
            "low": 8116.110000000000000000,
            "vol": 354386.475383187050007178,
            "amount": 43.634757318593932587,
            "count": 209
        },
        {
            "id": 1570458540,
            "open": 8120.920000000000000000,
            "close": 8118.700000000000000000,
            "high": 8124.000000000000000000,
            "low": 8117.450000000000000000,
            "vol": 266244.043215029999995406,
            "amount": 32.784300371113976079,
            "count": 189
        },
        {
            "id": 1570458480,
            "open": 8114.000000000000000000,
            "close": 8120.920000000000000000,
            "high": 8122.440000000000000000,
            "low": 8114.000000000000000000,
            "vol": 525389.825754980000000000,
            "amount": 64.714203000000000000,
            "count": 226
        },
        {
            "id": 1570458420,
            "open": 8117.840000000000000000,
            "close": 8115.010000000000000000,
            "high": 8117.850000000000000000,
            "low": 8110.500000000000000000,
            "vol": 344836.732028560000000000,
            "amount": 42.506388000000000000,
            "count": 237
        },
        {
            "id": 1570458360,
            "open": 8122.640000000000000000,
            "close": 8117.840000000000000000,
            "high": 8124.000000000000000000,
            "low": 8117.500000000000000000,
            "vol": 192528.637635039999993869,
            "amount": 23.704453669004173033,
            "count": 136
        },
        {
            "id": 1570458300,
            "open": 8119.750000000000000000,
            "close": 8122.270000000000000000,
            "high": 8125.120000000000000000,
            "low": 8116.500000000000000000,
            "vol": 277059.400662186995058143,
            "amount": 34.116407431845935670,
            "count": 278
        },
        {
            "id": 1570458240,
            "open": 8119.000000000000000000,
            "close": 8119.700000000000000000,
            "high": 8120.000000000000000000,
            "low": 8111.010000000000000000,
            "vol": 328734.427458909999991837,
            "amount": 40.507159205341786519,
            "count": 455
        },
        {
            "id": 1570458180,
            "open": 8120.800000000000000000,
            "close": 8119.000000000000000000,
            "high": 8124.240000000000000000,
            "low": 8118.970000000000000000,
            "vol": 151002.137632470000000000,
            "amount": 18.593339000000000000,
            "count": 138
        },
        {
            "id": 1570458120,
            "open": 8128.000000000000000000,
            "close": 8120.860000000000000000,
            "high": 8128.010000000000000000,
            "low": 8119.000000000000000000,
            "vol": 729967.079556879999990169,
            "amount": 89.848487336534224757,
            "count": 362
        },
        {
            "id": 1570458060,
            "open": 8127.140000000000000000,
            "close": 8128.000000000000000000,
            "high": 8128.930000000000000000,
            "low": 8127.100000000000000000,
            "vol": 260210.924056899999998329,
            "amount": 32.014465989096975647,
            "count": 143
        },
        {
            "id": 1570458000,
            "open": 8130.010000000000000000,
            "close": 8127.150000000000000000,
            "high": 8131.000000000000000000,
            "low": 8127.000000000000000000,
            "vol": 839779.217528709999985101,
            "amount": 103.294753072434106918,
            "count": 142
        },
        {
            "id": 1570457940,
            "open": 8130.360000000000000000,
            "close": 8130.010000000000000000,
            "high": 8130.360000000000000000,
            "low": 8130.000000000000000000,
            "vol": 419190.798418979999992176,
            "amount": 51.560932507476620569,
            "count": 67
        },
        {
            "id": 1570457880,
            "open": 8132.670000000000000000,
            "close": 8130.330000000000000000,
            "high": 8132.670000000000000000,
            "low": 8130.000000000000000000,
            "vol": 103229.388484490000000000,
            "amount": 12.696649000000000000,
            "count": 141
        },
        {
            "id": 1570457820,
            "open": 8137.550000000000000000,
            "close": 8132.680000000000000000,
            "high": 8137.750000000000000000,
            "low": 8132.680000000000000000,
            "vol": 55274.127751019999993224,
            "amount": 6.794769014441551544,
            "count": 68
        },
        {
            "id": 1570457760,
            "open": 8133.180000000000000000,
            "close": 8137.450000000000000000,
            "high": 8137.750000000000000000,
            "low": 8132.810000000000000000,
            "vol": 95166.684839350000000000,
            "amount": 11.698798000000000000,
            "count": 144
        },
        {
            "id": 1570457700,
            "open": 8132.190000000000000000,
            "close": 8133.180000000000000000,
            "high": 8133.590000000000000000,
            "low": 8130.820000000000000000,
            "vol": 96978.445882480000000000,
            "amount": 11.926145000000000000,
            "count": 153
        },
        {
            "id": 1570457640,
            "open": 8134.600000000000000000,
            "close": 8132.190000000000000000,
            "high": 8135.000000000000000000,
            "low": 8131.880000000000000000,
            "vol": 97774.996879529999994104,
            "amount": 12.022281031163562603,
            "count": 151
        },
        {
            "id": 1570457580,
            "open": 8140.950000000000000000,
            "close": 8134.270000000000000000,
            "high": 8140.970000000000000000,
            "low": 8133.560000000000000000,
            "vol": 137512.612681869999998873,
            "amount": 16.899274194304116425,
            "count": 111
        },
        {
            "id": 1570457520,
            "open": 8142.300000000000000000,
            "close": 8140.080000000000000000,
            "high": 8143.100000000000000000,
            "low": 8140.080000000000000000,
            "vol": 45066.164511187827283268,
            "amount": 5.535340112152583406,
            "count": 89
        },
        {
            "id": 1570457460,
            "open": 8138.860000000000000000,
            "close": 8142.300000000000000000,
            "high": 8146.580000000000000000,
            "low": 8138.790000000000000000,
            "vol": 159700.863792689999991782,
            "amount": 19.613219396156527497,
            "count": 195
        },
        {
            "id": 1570457400,
            "open": 8137.900000000000000000,
            "close": 8138.700000000000000000,
            "high": 8138.940000000000000000,
            "low": 8136.150000000000000000,
            "vol": 26909.560886197867995198,
            "amount": 3.306810556971660929,
            "count": 83
        },
        {
            "id": 1570457340,
            "open": 8136.540000000000000000,
            "close": 8138.060000000000000000,
            "high": 8141.990000000000000000,
            "low": 8136.080000000000000000,
            "vol": 159168.472431349999924953,
            "amount": 19.556665945517034144,
            "count": 155
        },
        {
            "id": 1570457280,
            "open": 8136.070000000000000000,
            "close": 8136.080000000000000000,
            "high": 8142.560000000000000000,
            "low": 8136.060000000000000000,
            "vol": 91051.678278290000005034,
            "amount": 11.187492750801293869,
            "count": 152
        },
        {
            "id": 1570457220,
            "open": 8141.360000000000000000,
            "close": 8136.030000000000000000,
            "high": 8141.390000000000000000,
            "low": 8135.000000000000000000,
            "vol": 70949.190437329999985041,
            "amount": 8.717178781485315528,
            "count": 88
        },
        {
            "id": 1570457160,
            "open": 8143.870000000000000000,
            "close": 8141.430000000000000000,
            "high": 8146.410000000000000000,
            "low": 8141.430000000000000000,
            "vol": 40189.688164509999987835,
            "amount": 4.935196488479796924,
            "count": 84
        },
        {
            "id": 1570457100,
            "open": 8151.580000000000000000,
            "close": 8143.850000000000000000,
            "high": 8152.090000000000000000,
            "low": 8142.480000000000000000,
            "vol": 229955.217729340000000000,
            "amount": 28.228962000000000000,
            "count": 183
        },
        {
            "id": 1570457040,
            "open": 8160.000000000000000000,
            "close": 8152.400000000000000000,
            "high": 8163.840000000000000000,
            "low": 8151.470000000000000000,
            "vol": 130484.026185829999975299,
            "amount": 15.995765241796504719,
            "count": 193
        },
        {
            "id": 1570456980,
            "open": 8154.190000000000000000,
            "close": 8160.000000000000000000,
            "high": 8160.000000000000000000,
            "low": 8151.690000000000000000,
            "vol": 240882.193298260000000000,
            "amount": 29.534430000000000000,
            "count": 287
        },
        {
            "id": 1570456920,
            "open": 8144.750000000000000000,
            "close": 8156.350000000000000000,
            "high": 8156.350000000000000000,
            "low": 8144.160000000000000000,
            "vol": 315411.105520739905720020,
            "amount": 38.699031004711984187,
            "count": 317
        },
        {
            "id": 1570456860,
            "open": 8142.420000000000000000,
            "close": 8145.070000000000000000,
            "high": 8146.000000000000000000,
            "low": 8140.290000000000000000,
            "vol": 83925.435211180000000000,
            "amount": 10.306511000000000000,
            "count": 195
        },
        {
            "id": 1570456800,
            "open": 8141.670000000000000000,
            "close": 8143.410000000000000000,
            "high": 8146.930000000000000000,
            "low": 8141.230000000000000000,
            "vol": 163410.451759101103785096,
            "amount": 20.066494240511961221,
            "count": 239
        },
        {
            "id": 1570456740,
            "open": 8148.220000000000000000,
            "close": 8141.710000000000000000,
            "high": 8149.000000000000000000,
            "low": 8141.620000000000000000,
            "vol": 75194.948906509999959184,
            "amount": 9.231093990255703575,
            "count": 161
        },
        {
            "id": 1570456680,
            "open": 8147.150000000000000000,
            "close": 8149.710000000000000000,
            "high": 8153.060000000000000000,
            "low": 8147.110000000000000000,
            "vol": 88479.162792890000000000,
            "amount": 10.856689000000000000,
            "count": 132
        },
        {
            "id": 1570456620,
            "open": 8149.700000000000000000,
            "close": 8147.990000000000000000,
            "high": 8152.000000000000000000,
            "low": 8146.930000000000000000,
            "vol": 190361.769948419999988287,
            "amount": 23.357767777195760616,
            "count": 219
        },
        {
            "id": 1570456560,
            "open": 8140.000000000000000000,
            "close": 8150.000000000000000000,
            "high": 8150.000000000000000000,
            "low": 8138.530000000000000000,
            "vol": 213662.787617129999994013,
            "amount": 26.233132924689431031,
            "count": 216
        },
        {
            "id": 1570456500,
            "open": 8139.680000000000000000,
            "close": 8140.180000000000000000,
            "high": 8141.710000000000000000,
            "low": 8132.540000000000000000,
            "vol": 111187.183865269999999320,
            "amount": 13.663014612365215661,
            "count": 174
        },
        {
            "id": 1570456440,
            "open": 8140.800000000000000000,
            "close": 8139.670000000000000000,
            "high": 8141.640000000000000000,
            "low": 8138.460000000000000000,
            "vol": 33370.466669219999997102,
            "amount": 4.099656231625370072,
            "count": 109
        },
        {
            "id": 1570456380,
            "open": 8135.000000000000000000,
            "close": 8140.800000000000000000,
            "high": 8142.000000000000000000,
            "low": 8135.000000000000000000,
            "vol": 124151.820798230000000000,
            "amount": 15.252842000000000000,
            "count": 166
        },
        {
            "id": 1570456320,
            "open": 8134.700000000000000000,
            "close": 8136.000000000000000000,
            "high": 8137.200000000000000000,
            "low": 8133.740000000000000000,
            "vol": 252038.758412329999995914,
            "amount": 30.980809217073440495,
            "count": 195
        },
        {
            "id": 1570456260,
            "open": 8135.500000000000000000,
            "close": 8134.900000000000000000,
            "high": 8136.630000000000000000,
            "low": 8132.070000000000000000,
            "vol": 45655.391393469999992344,
            "amount": 5.612451072209967672,
            "count": 116
        },
        {
            "id": 1570456200,
            "open": 8133.700000000000000000,
            "close": 8136.000000000000000000,
            "high": 8138.640000000000000000,
            "low": 8132.000000000000000000,
            "vol": 132165.032202379999999615,
            "amount": 16.246396302888296506,
            "count": 202
        },
        {
            "id": 1570456140,
            "open": 8137.470000000000000000,
            "close": 8136.560000000000000000,
            "high": 8137.540000000000000000,
            "low": 8132.180000000000000000,
            "vol": 77470.464007917743927476,
            "amount": 9.522405392399389505,
            "count": 147
        },
        {
            "id": 1570456080,
            "open": 8142.410000000000000000,
            "close": 8137.470000000000000000,
            "high": 8142.650000000000000000,
            "low": 8135.730000000000000000,
            "vol": 102958.289249229999998273,
            "amount": 12.647190563218376688,
            "count": 122
        },
        {
            "id": 1570456020,
            "open": 8144.900000000000000000,
            "close": 8142.400000000000000000,
            "high": 8144.900000000000000000,
            "low": 8140.700000000000000000,
            "vol": 25535.786510010000000000,
            "amount": 3.136467000000000000,
            "count": 64
        },
        {
            "id": 1570455960,
            "open": 8144.560000000000000000,
            "close": 8144.040000000000000000,
            "high": 8147.500000000000000000,
            "low": 8143.700000000000000000,
            "vol": 52853.918923710000000000,
            "amount": 6.488701000000000000,
            "count": 129
        },
        {
            "id": 1570455900,
            "open": 8137.490000000000000000,
            "close": 8143.410000000000000000,
            "high": 8145.000000000000000000,
            "low": 8135.470000000000000000,
            "vol": 60895.194482289999992593,
            "amount": 7.479594381144554401,
            "count": 158
        },
        {
            "id": 1570455840,
            "open": 8144.960000000000000000,
            "close": 8137.590000000000000000,
            "high": 8144.960000000000000000,
            "low": 8136.000000000000000000,
            "vol": 85804.954270589999988948,
            "amount": 10.540171993552158414,
            "count": 138
        },
        {
            "id": 1570455780,
            "open": 8145.000000000000000000,
            "close": 8145.500000000000000000,
            "high": 8145.500000000000000000,
            "low": 8141.600000000000000000,
            "vol": 608343.053035890000000000,
            "amount": 74.715758000000000000,
            "count": 137
        },
        {
            "id": 1570455720,
            "open": 8149.030000000000000000,
            "close": 8145.490000000000000000,
            "high": 8149.400000000000000000,
            "low": 8143.600000000000000000,
            "vol": 62943.828435929999989829,
            "amount": 7.726843334609113660,
            "count": 121
        },
        {
            "id": 1570455660,
            "open": 8154.600000000000000000,
            "close": 8149.020000000000000000,
            "high": 8155.000000000000000000,
            "low": 8149.020000000000000000,
            "vol": 81431.506452429999987648,
            "amount": 9.988229841292705369,
            "count": 96
        },
        {
            "id": 1570455600,
            "open": 8151.410000000000000000,
            "close": 8154.550000000000000000,
            "high": 8155.000000000000000000,
            "low": 8150.390000000000000000,
            "vol": 45503.076605009999925165,
            "amount": 5.581295889025137943,
            "count": 91
        },
        {
            "id": 1570455540,
            "open": 8155.000000000000000000,
            "close": 8151.400000000000000000,
            "high": 8156.000000000000000000,
            "low": 8148.900000000000000000,
            "vol": 107034.426473299999987599,
            "amount": 13.128639104168662119,
            "count": 119
        },
        {
            "id": 1570455480,
            "open": 8147.990000000000000000,
            "close": 8154.500000000000000000,
            "high": 8155.000000000000000000,
            "low": 8147.990000000000000000,
            "vol": 74240.451876749999953517,
            "amount": 9.105895138043815062,
            "count": 112
        },
        {
            "id": 1570455420,
            "open": 8142.210000000000000000,
            "close": 8151.320000000000000000,
            "high": 8151.850000000000000000,
            "low": 8141.900000000000000000,
            "vol": 292157.790258329999977333,
            "amount": 35.867614915706091907,
            "count": 268
        },
        {
            "id": 1570455360,
            "open": 8145.050000000000000000,
            "close": 8142.450000000000000000,
            "high": 8146.000000000000000000,
            "low": 8140.140000000000000000,
            "vol": 126063.517859151980204314,
            "amount": 15.481593838705302565,
            "count": 270
        },
        {
            "id": 1570455300,
            "open": 8146.550000000000000000,
            "close": 8145.510000000000000000,
            "high": 8149.450000000000000000,
            "low": 8145.040000000000000000,
            "vol": 131122.997750673747885893,
            "amount": 16.095584028101035680,
            "count": 153
        },
        {
            "id": 1570455240,
            "open": 8150.110000000000000000,
            "close": 8148.800000000000000000,
            "high": 8150.110000000000000000,
            "low": 8145.700000000000000000,
            "vol": 132010.990663929935965814,
            "amount": 16.202043639753251566,
            "count": 185
        },
        {
            "id": 1570455180,
            "open": 8158.160000000000000000,
            "close": 8150.660000000000000000,
            "high": 8158.160000000000000000,
            "low": 8148.300000000000000000,
            "vol": 147900.656647989999908473,
            "amount": 18.144956636352143736,
            "count": 150
        },
        {
            "id": 1570455120,
            "open": 8161.640000000000000000,
            "close": 8158.010000000000000000,
            "high": 8164.200000000000000000,
            "low": 8156.360000000000000000,
            "vol": 169208.838968000000000000,
            "amount": 20.735174000000000000,
            "count": 195
        },
        {
            "id": 1570455060,
            "open": 8149.000000000000000000,
            "close": 8160.920000000000000000,
            "high": 8160.920000000000000000,
            "low": 8147.540000000000000000,
            "vol": 150222.317295992692738000,
            "amount": 18.421310815848797447,
            "count": 183
        },
        {
            "id": 1570455000,
            "open": 8151.000000000000000000,
            "close": 8149.160000000000000000,
            "high": 8160.920000000000000000,
            "low": 8149.160000000000000000,
            "vol": 124461.212416091578769623,
            "amount": 15.262033247399871380,
            "count": 193
        },
        {
            "id": 1570454940,
            "open": 8150.100000000000000000,
            "close": 8151.000000000000000000,
            "high": 8154.350000000000000000,
            "low": 8141.660000000000000000,
            "vol": 286979.737961119999999885,
            "amount": 35.216875698319224635,
            "count": 319
        },
        {
            "id": 1570454880,
            "open": 8160.290000000000000000,
            "close": 8150.170000000000000000,
            "high": 8166.000000000000000000,
            "low": 8150.000000000000000000,
            "vol": 1010907.727768144649025446,
            "amount": 123.990586998161176553,
            "count": 373
        },
        {
            "id": 1570454820,
            "open": 8158.540000000000000000,
            "close": 8160.300000000000000000,
            "high": 8160.300000000000000000,
            "low": 8151.720000000000000000,
            "vol": 115990.321168072978840092,
            "amount": 14.222182791581101200,
            "count": 284
        },
        {
            "id": 1570454760,
            "open": 8163.000000000000000000,
            "close": 8158.680000000000000000,
            "high": 8164.770000000000000000,
            "low": 8150.710000000000000000,
            "vol": 512321.589725142372070072,
            "amount": 62.810659074769618222,
            "count": 323
        },
        {
            "id": 1570454700,
            "open": 8165.850000000000000000,
            "close": 8163.000000000000000000,
            "high": 8167.730000000000000000,
            "low": 8156.810000000000000000,
            "vol": 475371.231196549999978013,
            "amount": 58.237620883950042123,
            "count": 307
        },
        {
            "id": 1570454640,
            "open": 8168.200000000000000000,
            "close": 8165.420000000000000000,
            "high": 8169.310000000000000000,
            "low": 8155.850000000000000000,
            "vol": 388683.947748742010808915,
            "amount": 47.607222174145635439,
            "count": 448
        },
        {
            "id": 1570454580,
            "open": 8174.200000000000000000,
            "close": 8167.410000000000000000,
            "high": 8176.550000000000000000,
            "low": 8163.370000000000000000,
            "vol": 605321.496842754724916660,
            "amount": 74.099169685121517283,
            "count": 437
        },
        {
            "id": 1570454520,
            "open": 8175.190000000000000000,
            "close": 8174.200000000000000000,
            "high": 8194.000000000000000000,
            "low": 8173.460000000000000000,
            "vol": 987100.599323256703123470,
            "amount": 120.618825638996198351,
            "count": 676
        },
        {
            "id": 1570454460,
            "open": 8166.800000000000000000,
            "close": 8175.270000000000000000,
            "high": 8181.600000000000000000,
            "low": 8166.100000000000000000,
            "vol": 321330.467738697249450641,
            "amount": 39.302028683514574610,
            "count": 307
        },
        {
            "id": 1570454400,
            "open": 8174.380000000000000000,
            "close": 8166.800000000000000000,
            "high": 8186.000000000000000000,
            "low": 8165.000000000000000000,
            "vol": 1275355.386138849377382507,
            "amount": 156.000625788657967562,
            "count": 1064
        },
        {
            "id": 1570454340,
            "open": 8150.000000000000000000,
            "close": 8175.000000000000000000,
            "high": 8175.000000000000000000,
            "low": 8149.990000000000000000,
            "vol": 1588957.770804529626636434,
            "amount": 194.693547966962896840,
            "count": 1526
        },
        {
            "id": 1570454280,
            "open": 8150.000000000000000000,
            "close": 8150.000000000000000000,
            "high": 8150.000000000000000000,
            "low": 8141.200000000000000000,
            "vol": 665945.270210509999997891,
            "amount": 81.739255930338046946,
            "count": 312
        },
        {
            "id": 1570454220,
            "open": 8148.160000000000000000,
            "close": 8150.000000000000000000,
            "high": 8150.000000000000000000,
            "low": 8143.870000000000000000,
            "vol": 1905225.899076159999763200,
            "amount": 233.785074889208588928,
            "count": 514
        },
        {
            "id": 1570454160,
            "open": 8133.790000000000000000,
            "close": 8147.950000000000000000,
            "high": 8150.000000000000000000,
            "low": 8132.050000000000000000,
            "vol": 2211013.398884567345240182,
            "amount": 271.315369609407996980,
            "count": 480
        },
        {
            "id": 1570454100,
            "open": 8128.900000000000000000,
            "close": 8132.010000000000000000,
            "high": 8135.810000000000000000,
            "low": 8126.270000000000000000,
            "vol": 168312.731742187722048328,
            "amount": 20.697390479353334672,
            "count": 214
        },
        {
            "id": 1570454040,
            "open": 8136.750000000000000000,
            "close": 8127.500000000000000000,
            "high": 8136.750000000000000000,
            "low": 8127.500000000000000000,
            "vol": 26305.600562519999991224,
            "amount": 3.234191765270731456,
            "count": 78
        },
        {
            "id": 1570453980,
            "open": 8127.230000000000000000,
            "close": 8136.690000000000000000,
            "high": 8140.000000000000000000,
            "low": 8126.020000000000000000,
            "vol": 147731.124210009999986011,
            "amount": 18.165289921853518675,
            "count": 151
        },
        {
            "id": 1570453920,
            "open": 8136.030000000000000000,
            "close": 8127.230000000000000000,
            "high": 8138.070000000000000000,
            "low": 8127.230000000000000000,
            "vol": 108551.304349716396304365,
            "amount": 13.345725378868098179,
            "count": 179
        },
        {
            "id": 1570453860,
            "open": 8139.290000000000000000,
            "close": 8137.010000000000000000,
            "high": 8141.000000000000000000,
            "low": 8128.500000000000000000,
            "vol": 170871.003068499999988661,
            "amount": 21.005564658428042880,
            "count": 239
        },
        {
            "id": 1570453800,
            "open": 8128.750000000000000000,
            "close": 8137.520000000000000000,
            "high": 8146.690000000000000000,
            "low": 8125.560000000000000000,
            "vol": 359556.475263547278594090,
            "amount": 44.173140037932986156,
            "count": 334
        },
        {
            "id": 1570453740,
            "open": 8127.700000000000000000,
            "close": 8128.750000000000000000,
            "high": 8129.490000000000000000,
            "low": 8122.010000000000000000,
            "vol": 623790.950421269506161188,
            "amount": 76.754394798503394222,
            "count": 380
        },
        {
            "id": 1570453680,
            "open": 8134.060000000000000000,
            "close": 8127.530000000000000000,
            "high": 8138.060000000000000000,
            "low": 8126.950000000000000000,
            "vol": 637082.968786489999983614,
            "amount": 78.339606277687766660,
            "count": 326
        },
        {
            "id": 1570453620,
            "open": 8125.890000000000000000,
            "close": 8134.060000000000000000,
            "high": 8138.110000000000000000,
            "low": 8125.050000000000000000,
            "vol": 184965.032201602660774318,
            "amount": 22.743466592612092335,
            "count": 215
        },
        {
            "id": 1570453560,
            "open": 8139.480000000000000000,
            "close": 8125.030000000000000000,
            "high": 8145.000000000000000000,
            "low": 8123.530000000000000000,
            "vol": 268289.187305381236353948,
            "amount": 32.973321721779699572,
            "count": 294
        },
        {
            "id": 1570453500,
            "open": 8134.700000000000000000,
            "close": 8139.480000000000000000,
            "high": 8149.000000000000000000,
            "low": 8132.150000000000000000,
            "vol": 947871.881827359999989004,
            "amount": 116.454897160458026989,
            "count": 496
        },
        {
            "id": 1570453440,
            "open": 8123.320000000000000000,
            "close": 8132.910000000000000000,
            "high": 8135.000000000000000000,
            "low": 8123.320000000000000000,
            "vol": 399820.713232950000002812,
            "amount": 49.189296971408408758,
            "count": 217
        },
        {
            "id": 1570453380,
            "open": 8129.380000000000000000,
            "close": 8123.320000000000000000,
            "high": 8129.380000000000000000,
            "low": 8118.460000000000000000,
            "vol": 78298.237524009999967987,
            "amount": 9.638891152113641194,
            "count": 165
        },
        {
            "id": 1570453320,
            "open": 8135.000000000000000000,
            "close": 8129.380000000000000000,
            "high": 8139.000000000000000000,
            "low": 8126.330000000000000000,
            "vol": 321144.993795696836381677,
            "amount": 39.485805735632322230,
            "count": 282
        },
        {
            "id": 1570453260,
            "open": 8123.510000000000000000,
            "close": 8135.000000000000000000,
            "high": 8135.000000000000000000,
            "low": 8117.850000000000000000,
            "vol": 609326.961346569999982607,
            "amount": 74.993669292794165771,
            "count": 420
        },
        {
            "id": 1570453200,
            "open": 8110.410000000000000000,
            "close": 8123.510000000000000000,
            "high": 8130.000000000000000000,
            "low": 8110.410000000000000000,
            "vol": 717464.766609219999872198,
            "amount": 88.337963359064319014,
            "count": 396
        },
        {
            "id": 1570453140,
            "open": 8099.830000000000000000,
            "close": 8110.410000000000000000,
            "high": 8111.020000000000000000,
            "low": 8098.010000000000000000,
            "vol": 339081.748242270000005916,
            "amount": 41.838856769790440559,
            "count": 239
        },
        {
            "id": 1570453080,
            "open": 8100.020000000000000000,
            "close": 8099.820000000000000000,
            "high": 8101.440000000000000000,
            "low": 8094.000000000000000000,
            "vol": 315244.228154299999976446,
            "amount": 38.930543167708276920,
            "count": 257
        },
        {
            "id": 1570453020,
            "open": 8103.660000000000000000,
            "close": 8100.010000000000000000,
            "high": 8104.270000000000000000,
            "low": 8100.000000000000000000,
            "vol": 146680.789193931209294272,
            "amount": 18.101728423085306101,
            "count": 165
        },
        {
            "id": 1570452960,
            "open": 8108.580000000000000000,
            "close": 8104.270000000000000000,
            "high": 8108.580000000000000000,
            "low": 8098.410000000000000000,
            "vol": 421916.537508234933173456,
            "amount": 52.069812748608510847,
            "count": 202
        },
        {
            "id": 1570452900,
            "open": 8108.160000000000000000,
            "close": 8109.010000000000000000,
            "high": 8110.270000000000000000,
            "low": 8102.440000000000000000,
            "vol": 373510.162723659999986055,
            "amount": 46.074579159433334991,
            "count": 239
        },
        {
            "id": 1570452840,
            "open": 8112.330000000000000000,
            "close": 8108.620000000000000000,
            "high": 8117.850000000000000000,
            "low": 8108.160000000000000000,
            "vol": 178033.751945579999996905,
            "amount": 21.948989300731109311,
            "count": 165
        },
        {
            "id": 1570452780,
            "open": 8118.000000000000000000,
            "close": 8112.370000000000000000,
            "high": 8122.670000000000000000,
            "low": 8109.640000000000000000,
            "vol": 145803.884077219999919187,
            "amount": 17.960788415748500119,
            "count": 221
        },
        {
            "id": 1570452720,
            "open": 8126.020000000000000000,
            "close": 8117.700000000000000000,
            "high": 8128.930000000000000000,
            "low": 8117.700000000000000000,
            "vol": 180413.981425879999992915,
            "amount": 22.205874462032560749,
            "count": 252
        },
        {
            "id": 1570452660,
            "open": 8115.110000000000000000,
            "close": 8126.270000000000000000,
            "high": 8135.080000000000000000,
            "low": 8115.110000000000000000,
            "vol": 1125028.304626739999999957,
            "amount": 138.342229845470705819,
            "count": 352
        },
        {
            "id": 1570452600,
            "open": 8111.670000000000000000,
            "close": 8115.100000000000000000,
            "high": 8116.030000000000000000,
            "low": 8109.380000000000000000,
            "vol": 283878.686913250000000000,
            "amount": 34.985479000000000000,
            "count": 166
        },
        {
            "id": 1570452540,
            "open": 8111.130000000000000000,
            "close": 8113.880000000000000000,
            "high": 8117.340000000000000000,
            "low": 8108.510000000000000000,
            "vol": 132729.383352759999989460,
            "amount": 16.360664311132442852,
            "count": 209
        },
        {
            "id": 1570452480,
            "open": 8114.000000000000000000,
            "close": 8111.140000000000000000,
            "high": 8119.040000000000000000,
            "low": 8109.100000000000000000,
            "vol": 247689.850176959999986371,
            "amount": 30.523569448456765059,
            "count": 211
        },
        {
            "id": 1570452420,
            "open": 8122.590000000000000000,
            "close": 8115.520000000000000000,
            "high": 8124.060000000000000000,
            "low": 8113.990000000000000000,
            "vol": 345688.971922289999975297,
            "amount": 42.570423726098270877,
            "count": 169
        },
        {
            "id": 1570452360,
            "open": 8124.560000000000000000,
            "close": 8122.540000000000000000,
            "high": 8135.000000000000000000,
            "low": 8122.440000000000000000,
            "vol": 507271.026562009999976982,
            "amount": 62.409125929732834092,
            "count": 339
        },
        {
            "id": 1570452300,
            "open": 8113.510000000000000000,
            "close": 8125.320000000000000000,
            "high": 8136.420000000000000000,
            "low": 8113.490000000000000000,
            "vol": 903400.744975209999904559,
            "amount": 111.183649923562059599,
            "count": 391
        },
        {
            "id": 1570452240,
            "open": 8114.320000000000000000,
            "close": 8113.490000000000000000,
            "high": 8121.600000000000000000,
            "low": 8110.620000000000000000,
            "vol": 718731.961015612048749549,
            "amount": 88.546611260010690313,
            "count": 308
        },
        {
            "id": 1570452180,
            "open": 8119.990000000000000000,
            "close": 8113.490000000000000000,
            "high": 8125.000000000000000000,
            "low": 8110.000000000000000000,
            "vol": 560776.006559979999980720,
            "amount": 69.083954324214456164,
            "count": 498
        },
        {
            "id": 1570452120,
            "open": 8128.030000000000000000,
            "close": 8118.940000000000000000,
            "high": 8145.000000000000000000,
            "low": 8118.000000000000000000,
            "vol": 970197.263545207890441282,
            "amount": 119.306059700228781339,
            "count": 775
        },
        {
            "id": 1570452060,
            "open": 8113.700000000000000000,
            "close": 8127.990000000000000000,
            "high": 8129.000000000000000000,
            "low": 8110.560000000000000000,
            "vol": 507604.286690435516511189,
            "amount": 62.513862961295521995,
            "count": 371
        },
        {
            "id": 1570452000,
            "open": 8106.980000000000000000,
            "close": 8113.190000000000000000,
            "high": 8115.200000000000000000,
            "low": 8099.890000000000000000,
            "vol": 328382.904482261249495094,
            "amount": 40.514018728415770960,
            "count": 355
        },
        {
            "id": 1570451940,
            "open": 8117.930000000000000000,
            "close": 8106.060000000000000000,
            "high": 8121.880000000000000000,
            "low": 8104.520000000000000000,
            "vol": 727988.973535639999985369,
            "amount": 89.748678241203497759,
            "count": 377
        },
        {
            "id": 1570451880,
            "open": 8112.160000000000000000,
            "close": 8116.870000000000000000,
            "high": 8133.560000000000000000,
            "low": 8112.090000000000000000,
            "vol": 1002541.046737441027619110,
            "amount": 123.427916871633431616,
            "count": 621
        },
        {
            "id": 1570451820,
            "open": 8116.490000000000000000,
            "close": 8112.160000000000000000,
            "high": 8125.000000000000000000,
            "low": 8102.550000000000000000,
            "vol": 865435.863359678356746343,
            "amount": 106.643191924934057172,
            "count": 680
        },
        {
            "id": 1570451760,
            "open": 8097.970000000000000000,
            "close": 8117.400000000000000000,
            "high": 8136.000000000000000000,
            "low": 8089.480000000000000000,
            "vol": 3495918.897113999999976207,
            "amount": 430.829641544661970069,
            "count": 2522
        },
        {
            "id": 1570451700,
            "open": 8047.390000000000000000,
            "close": 8096.160000000000000000,
            "high": 8098.990000000000000000,
            "low": 8047.390000000000000000,
            "vol": 1083362.932774930000005124,
            "amount": 134.210316031610465319,
            "count": 1238
        },
        {
            "id": 1570451640,
            "open": 8044.510000000000000000,
            "close": 8049.000000000000000000,
            "high": 8049.000000000000000000,
            "low": 8040.960000000000000000,
            "vol": 205303.164506330000000000,
            "amount": 25.526227000000000000,
            "count": 177
        },
        {
            "id": 1570451580,
            "open": 8042.930000000000000000,
            "close": 8044.000000000000000000,
            "high": 8055.560000000000000000,
            "low": 8040.140000000000000000,
            "vol": 266401.168940179999988153,
            "amount": 33.099565362409568015,
            "count": 296
        },
        {
            "id": 1570451520,
            "open": 8054.020000000000000000,
            "close": 8040.130000000000000000,
            "high": 8058.010000000000000000,
            "low": 8040.130000000000000000,
            "vol": 503261.713580094478629880,
            "amount": 62.504181181175513062,
            "count": 362
        },
        {
            "id": 1570451460,
            "open": 8052.630000000000000000,
            "close": 8053.980000000000000000,
            "high": 8059.730000000000000000,
            "low": 8046.500000000000000000,
            "vol": 689102.005418020465367093,
            "amount": 85.571176346789785839,
            "count": 556
        },
        {
            "id": 1570451400,
            "open": 8029.610000000000000000,
            "close": 8052.630000000000000000,
            "high": 8058.500000000000000000,
            "low": 8026.970000000000000000,
            "vol": 931081.058337479660170225,
            "amount": 115.715190167845266840,
            "count": 915
        },
        {
            "id": 1570451340,
            "open": 8021.770000000000000000,
            "close": 8027.940000000000000000,
            "high": 8032.000000000000000000,
            "low": 8021.770000000000000000,
            "vol": 166603.207308079999996911,
            "amount": 20.752615012202714481,
            "count": 173
        },
        {
            "id": 1570451280,
            "open": 8009.260000000000000000,
            "close": 8024.200000000000000000,
            "high": 8024.200000000000000000,
            "low": 8007.580000000000000000,
            "vol": 155149.566332549999989306,
            "amount": 19.352088646875783008,
            "count": 191
        },
        {
            "id": 1570451220,
            "open": 8005.620000000000000000,
            "close": 8008.750000000000000000,
            "high": 8012.390000000000000000,
            "low": 8005.620000000000000000,
            "vol": 60738.673981859999995161,
            "amount": 7.583730670901296985,
            "count": 112
        },
        {
            "id": 1570451160,
            "open": 8007.870000000000000000,
            "close": 8006.490000000000000000,
            "high": 8008.410000000000000000,
            "low": 8005.620000000000000000,
            "vol": 66996.534261294096565797,
            "amount": 8.366541000000000000,
            "count": 74
        },
        {
            "id": 1570451100,
            "open": 8011.300000000000000000,
            "close": 8007.910000000000000000,
            "high": 8013.460000000000000000,
            "low": 8007.910000000000000000,
            "vol": 90475.876662200000000000,
            "amount": 11.293689000000000000,
            "count": 111
        },
        {
            "id": 1570451040,
            "open": 8014.930000000000000000,
            "close": 8012.300000000000000000,
            "high": 8015.050000000000000000,
            "low": 8010.000000000000000000,
            "vol": 26583.623387014876104211,
            "amount": 3.317934353956379777,
            "count": 131
        },
        {
            "id": 1570450980,
            "open": 8013.190000000000000000,
            "close": 8013.670000000000000000,
            "high": 8016.870000000000000000,
            "low": 8010.200000000000000000,
            "vol": 63017.684743759999984717,
            "amount": 7.863636637904604348,
            "count": 132
        },
        {
            "id": 1570450920,
            "open": 8027.520000000000000000,
            "close": 8013.110000000000000000,
            "high": 8028.710000000000000000,
            "low": 8012.760000000000000000,
            "vol": 104530.694197809999984601,
            "amount": 13.029786375916456147,
            "count": 161
        },
        {
            "id": 1570450860,
            "open": 8032.500000000000000000,
            "close": 8027.520000000000000000,
            "high": 8033.140000000000000000,
            "low": 8023.900000000000000000,
            "vol": 227650.745341399999998717,
            "amount": 28.348360364261091323,
            "count": 205
        },
        {
            "id": 1570450800,
            "open": 8020.710000000000000000,
            "close": 8030.300000000000000000,
            "high": 8032.500000000000000000,
            "low": 8018.000000000000000000,
            "vol": 353093.572807660000000000,
            "amount": 44.008296000000000000,
            "count": 264
        },
        {
            "id": 1570450740,
            "open": 8010.000000000000000000,
            "close": 8019.700000000000000000,
            "high": 8021.420000000000000000,
            "low": 8009.100000000000000000,
            "vol": 287785.339031089999986342,
            "amount": 35.899963427886760240,
            "count": 222
        },
        {
            "id": 1570450680,
            "open": 8004.320000000000000000,
            "close": 8010.000000000000000000,
            "high": 8014.840000000000000000,
            "low": 8004.230000000000000000,
            "vol": 266015.049933263836473168,
            "amount": 33.218370102584819242,
            "count": 189
        },
        {
            "id": 1570450620,
            "open": 7994.830000000000000000,
            "close": 8004.220000000000000000,
            "high": 8006.340000000000000000,
            "low": 7994.820000000000000000,
            "vol": 264397.476703949999991052,
            "amount": 33.046747357037266472,
            "count": 211
        },
        {
            "id": 1570450560,
            "open": 7994.940000000000000000,
            "close": 7994.680000000000000000,
            "high": 7996.290000000000000000,
            "low": 7992.600000000000000000,
            "vol": 131053.872795620000000000,
            "amount": 16.393425000000000000,
            "count": 95
        },
        {
            "id": 1570450500,
            "open": 7997.030000000000000000,
            "close": 7997.560000000000000000,
            "high": 7997.560000000000000000,
            "low": 7991.720000000000000000,
            "vol": 101441.274572849999993856,
            "amount": 12.689927122339061297,
            "count": 126
        },
        {
            "id": 1570450440,
            "open": 8000.220000000000000000,
            "close": 7996.730000000000000000,
            "high": 8001.980000000000000000,
            "low": 7994.910000000000000000,
            "vol": 198506.977210460000000000,
            "amount": 24.820478000000000000,
            "count": 142
        },
        {
            "id": 1570450380,
            "open": 8004.720000000000000000,
            "close": 8000.220000000000000000,
            "high": 8004.720000000000000000,
            "low": 8000.010000000000000000,
            "vol": 63370.704069659999995174,
            "amount": 7.919499994692282318,
            "count": 75
        },
        {
            "id": 1570450320,
            "open": 8004.020000000000000000,
            "close": 8004.730000000000000000,
            "high": 8005.610000000000000000,
            "low": 8001.580000000000000000,
            "vol": 233520.077095170000000000,
            "amount": 29.177766000000000000,
            "count": 128
        },
        {
            "id": 1570450260,
            "open": 8016.930000000000000000,
            "close": 8004.610000000000000000,
            "high": 8017.170000000000000000,
            "low": 8004.570000000000000000,
            "vol": 310942.212017689999995316,
            "amount": 38.816774921282849800,
            "count": 219
        },
        {
            "id": 1570450200,
            "open": 8007.110000000000000000,
            "close": 8017.030000000000000000,
            "high": 8020.000000000000000000,
            "low": 8007.110000000000000000,
            "vol": 199562.066282109999999328,
            "amount": 24.892298887459670731,
            "count": 189
        },
        {
            "id": 1570450140,
            "open": 8006.430000000000000000,
            "close": 8008.970000000000000000,
            "high": 8009.480000000000000000,
            "low": 8005.230000000000000000,
            "vol": 78038.513986580261030151,
            "amount": 9.744735351456803329,
            "count": 89
        },
        {
            "id": 1570450080,
            "open": 7999.630000000000000000,
            "close": 8004.850000000000000000,
            "high": 8010.000000000000000000,
            "low": 7998.440000000000000000,
            "vol": 252082.246688270000000000,
            "amount": 31.490616000000000000,
            "count": 164
        },
        {
            "id": 1570450020,
            "open": 7998.160000000000000000,
            "close": 7999.500000000000000000,
            "high": 8004.000000000000000000,
            "low": 7997.230000000000000000,
            "vol": 56204.743741320000000000,
            "amount": 7.024906000000000000,
            "count": 73
        },
        {
            "id": 1570449960,
            "open": 8002.640000000000000000,
            "close": 7997.270000000000000000,
            "high": 8002.880000000000000000,
            "low": 7995.000000000000000000,
            "vol": 75428.213955800000000000,
            "amount": 9.429441000000000000,
            "count": 94
        },
        {
            "id": 1570449900,
            "open": 7995.940000000000000000,
            "close": 8000.010000000000000000,
            "high": 8004.000000000000000000,
            "low": 7995.940000000000000000,
            "vol": 68239.112894909999997792,
            "amount": 8.530576258242451577,
            "count": 90
        },
        {
            "id": 1570449840,
            "open": 8002.750000000000000000,
            "close": 7996.540000000000000000,
            "high": 8003.640000000000000000,
            "low": 7995.910000000000000000,
            "vol": 113225.746048589999996599,
            "amount": 14.154076834473674673,
            "count": 161
        },
        {
            "id": 1570449780,
            "open": 8001.080000000000000000,
            "close": 8002.830000000000000000,
            "high": 8003.550000000000000000,
            "low": 7998.900000000000000000,
            "vol": 126136.256439169999995269,
            "amount": 15.766038799915029739,
            "count": 78
        },
        {
            "id": 1570449720,
            "open": 8000.000000000000000000,
            "close": 8001.010000000000000000,
            "high": 8003.800000000000000000,
            "low": 7997.630000000000000000,
            "vol": 87390.281476679999992717,
            "amount": 10.923419345265767859,
            "count": 79
        },
        {
            "id": 1570449660,
            "open": 7991.450000000000000000,
            "close": 7998.990000000000000000,
            "high": 8000.000000000000000000,
            "low": 7991.450000000000000000,
            "vol": 82021.898982605709722150,
            "amount": 10.260910002643656620,
            "count": 95
        },
        {
            "id": 1570449600,
            "open": 7985.320000000000000000,
            "close": 7991.400000000000000000,
            "high": 7993.080000000000000000,
            "low": 7984.290000000000000000,
            "vol": 84477.302115233270791893,
            "amount": 10.575768678561321702,
            "count": 97
        },
        {
            "id": 1570449540,
            "open": 7989.220000000000000000,
            "close": 7985.210000000000000000,
            "high": 7989.220000000000000000,
            "low": 7983.390000000000000000,
            "vol": 59529.249084250000000000,
            "amount": 7.454198000000000000,
            "count": 69
        },
        {
            "id": 1570449480,
            "open": 7980.660000000000000000,
            "close": 7987.550000000000000000,
            "high": 7988.870000000000000000,
            "low": 7978.580000000000000000,
            "vol": 107642.971370909999999149,
            "amount": 13.488226848719782470,
            "count": 118
        },
        {
            "id": 1570449420,
            "open": 7986.830000000000000000,
            "close": 7980.660000000000000000,
            "high": 7987.280000000000000000,
            "low": 7980.170000000000000000,
            "vol": 162546.715682059999997855,
            "amount": 20.359595887206764012,
            "count": 188
        },
        {
            "id": 1570449360,
            "open": 7987.770000000000000000,
            "close": 7986.000000000000000000,
            "high": 7993.950000000000000000,
            "low": 7986.000000000000000000,
            "vol": 109269.169698669999991265,
            "amount": 13.677241140393953524,
            "count": 189
        },
        {
            "id": 1570449300,
            "open": 7993.870000000000000000,
            "close": 7986.560000000000000000,
            "high": 7993.870000000000000000,
            "low": 7986.220000000000000000,
            "vol": 178637.513516279999985199,
            "amount": 22.356447005267933983,
            "count": 185
        },
        {
            "id": 1570449240,
            "open": 7998.010000000000000000,
            "close": 7994.870000000000000000,
            "high": 7998.010000000000000000,
            "low": 7994.350000000000000000,
            "vol": 41151.921014229999994726,
            "amount": 5.146570618420196987,
            "count": 106
        },
        {
            "id": 1570449180,
            "open": 8002.000000000000000000,
            "close": 7998.010000000000000000,
            "high": 8002.000000000000000000,
            "low": 7998.010000000000000000,
            "vol": 1437602.214820680091400000,
            "amount": 179.701413079087511425,
            "count": 267
        },
        {
            "id": 1570449120,
            "open": 8003.710000000000000000,
            "close": 8002.000000000000000000,
            "high": 8004.000000000000000000,
            "low": 8002.000000000000000000,
            "vol": 53280.721102349999994045,
            "amount": 6.658143173712495776,
            "count": 81
        },
        {
            "id": 1570449060,
            "open": 8008.000000000000000000,
            "close": 8004.010000000000000000,
            "high": 8008.210000000000000000,
            "low": 8003.290000000000000000,
            "vol": 34173.130564739999992233,
            "amount": 4.268943018621901814,
            "count": 64
        },
        {
            "id": 1570449000,
            "open": 8007.940000000000000000,
            "close": 8007.780000000000000000,
            "high": 8008.810000000000000000,
            "low": 8005.980000000000000000,
            "vol": 115450.280894509999990561,
            "amount": 14.417734247419631091,
            "count": 105
        },
        {
            "id": 1570448940,
            "open": 8004.390000000000000000,
            "close": 8007.930000000000000000,
            "high": 8009.660000000000000000,
            "low": 8003.460000000000000000,
            "vol": 29636.956380839999984217,
            "amount": 3.702100165101555656,
            "count": 124
        },
        {
            "id": 1570448880,
            "open": 8010.000000000000000000,
            "close": 8005.780000000000000000,
            "high": 8010.020000000000000000,
            "low": 8004.140000000000000000,
            "vol": 139495.971811447838617427,
            "amount": 17.422414014717383362,
            "count": 128
        },
        {
            "id": 1570448820,
            "open": 8017.690000000000000000,
            "close": 8010.010000000000000000,
            "high": 8018.970000000000000000,
            "low": 8010.000000000000000000,
            "vol": 47146.655970859999971006,
            "amount": 5.882963130377677488,
            "count": 129
        },
        {
            "id": 1570448760,
            "open": 8019.370000000000000000,
            "close": 8018.360000000000000000,
            "high": 8019.380000000000000000,
            "low": 8015.000000000000000000,
            "vol": 39619.884454110000000000,
            "amount": 4.941324000000000000,
            "count": 80
        },
        {
            "id": 1570448700,
            "open": 8019.600000000000000000,
            "close": 8019.420000000000000000,
            "high": 8020.000000000000000000,
            "low": 8015.160000000000000000,
            "vol": 89186.982444679999999686,
            "amount": 11.122304872111698851,
            "count": 103
        },
        {
            "id": 1570448640,
            "open": 8011.710000000000000000,
            "close": 8019.000000000000000000,
            "high": 8019.000000000000000000,
            "low": 8011.710000000000000000,
            "vol": 34082.111000540000000000,
            "amount": 4.252430000000000000,
            "count": 95
        },
        {
            "id": 1570448580,
            "open": 8020.840000000000000000,
            "close": 8012.330000000000000000,
            "high": 8022.000000000000000000,
            "low": 8011.630000000000000000,
            "vol": 437357.669251489999996532,
            "amount": 54.540535996964871381,
            "count": 223
        },
        {
            "id": 1570448520,
            "open": 8020.400000000000000000,
            "close": 8021.110000000000000000,
            "high": 8022.710000000000000000,
            "low": 8014.290000000000000000,
            "vol": 229141.582018810000000000,
            "amount": 28.575022000000000000,
            "count": 151
        },
        {
            "id": 1570448460,
            "open": 8033.060000000000000000,
            "close": 8020.520000000000000000,
            "high": 8033.060000000000000000,
            "low": 8020.510000000000000000,
            "vol": 109821.309661160000000000,
            "amount": 13.681759000000000000,
            "count": 149
        },
        {
            "id": 1570448400,
            "open": 8022.730000000000000000,
            "close": 8033.780000000000000000,
            "high": 8036.000000000000000000,
            "low": 8022.730000000000000000,
            "vol": 174482.644957639999992215,
            "amount": 21.727379745617561866,
            "count": 239
        },
        {
            "id": 1570448340,
            "open": 8021.010000000000000000,
            "close": 8022.140000000000000000,
            "high": 8025.470000000000000000,
            "low": 8019.670000000000000000,
            "vol": 68407.972432159999981996,
            "amount": 8.526136835489897706,
            "count": 100
        },
        {
            "id": 1570448280,
            "open": 8018.180000000000000000,
            "close": 8020.890000000000000000,
            "high": 8022.590000000000000000,
            "low": 8012.870000000000000000,
            "vol": 34226.573457439999984768,
            "amount": 4.267946389091316333,
            "count": 97
        },
        {
            "id": 1570448220,
            "open": 8018.390000000000000000,
            "close": 8018.150000000000000000,
            "high": 8018.860000000000000000,
            "low": 8015.730000000000000000,
            "vol": 33194.261415590000000000,
            "amount": 4.140575000000000000,
            "count": 71
        },
        {
            "id": 1570448160,
            "open": 8023.730000000000000000,
            "close": 8019.030000000000000000,
            "high": 8025.580000000000000000,
            "low": 8012.880000000000000000,
            "vol": 313012.989437329999991274,
            "amount": 39.017650509473679175,
            "count": 223
        },
        {
            "id": 1570448100,
            "open": 8020.280000000000000000,
            "close": 8025.000000000000000000,
            "high": 8025.000000000000000000,
            "low": 8020.000000000000000000,
            "vol": 158425.397755759999999556,
            "amount": 19.747272727798452732,
            "count": 108
        },
        {
            "id": 1570448040,
            "open": 8019.170000000000000000,
            "close": 8020.590000000000000000,
            "high": 8021.320000000000000000,
            "low": 8019.170000000000000000,
            "vol": 89718.644529009999997213,
            "amount": 11.185949091062905352,
            "count": 102
        },
        {
            "id": 1570447980,
            "open": 8011.270000000000000000,
            "close": 8018.790000000000000000,
            "high": 8020.000000000000000000,
            "low": 8011.260000000000000000,
            "vol": 113580.773399199999991967,
            "amount": 14.167803049467023395,
            "count": 161
        },
        {
            "id": 1570447920,
            "open": 8005.930000000000000000,
            "close": 8011.260000000000000000,
            "high": 8011.260000000000000000,
            "low": 8005.870000000000000000,
            "vol": 113596.907756247466859857,
            "amount": 14.185318817824048568,
            "count": 88
        },
        {
            "id": 1570447860,
            "open": 8002.320000000000000000,
            "close": 8005.830000000000000000,
            "high": 8007.000000000000000000,
            "low": 8002.040000000000000000,
            "vol": 72743.724780939999993244,
            "amount": 9.087398465492693892,
            "count": 111
        },
        {
            "id": 1570447800,
            "open": 8003.260000000000000000,
            "close": 8001.740000000000000000,
            "high": 8007.140000000000000000,
            "low": 8001.740000000000000000,
            "vol": 57432.736701559999996936,
            "amount": 7.173899578944804221,
            "count": 113
        },
        {
            "id": 1570447740,
            "open": 8000.970000000000000000,
            "close": 8003.220000000000000000,
            "high": 8003.660000000000000000,
            "low": 8000.000000000000000000,
            "vol": 137187.881968679999963351,
            "amount": 17.145856228204057548,
            "count": 175
        },
        {
            "id": 1570447680,
            "open": 8000.430000000000000000,
            "close": 8000.800000000000000000,
            "high": 8002.410000000000000000,
            "low": 8000.000000000000000000,
            "vol": 93543.253123889999986329,
            "amount": 11.692456822937175446,
            "count": 118
        },
        {
            "id": 1570447620,
            "open": 8000.730000000000000000,
            "close": 8000.040000000000000000,
            "high": 8002.870000000000000000,
            "low": 8000.000000000000000000,
            "vol": 920951.427277819999984573,
            "amount": 115.117156896640220959,
            "count": 304
        },
        {
            "id": 1570447560,
            "open": 8006.780000000000000000,
            "close": 8000.740000000000000000,
            "high": 8006.780000000000000000,
            "low": 8000.000000000000000000,
            "vol": 225478.348720729999994702,
            "amount": 28.180977322558841404,
            "count": 154
        },
        {
            "id": 1570447500,
            "open": 8007.040000000000000000,
            "close": 8006.100000000000000000,
            "high": 8012.660000000000000000,
            "low": 8004.590000000000000000,
            "vol": 106145.608239640000000000,
            "amount": 13.255436000000000000,
            "count": 146
        },
        {
            "id": 1570447440,
            "open": 8014.840000000000000000,
            "close": 8008.280000000000000000,
            "high": 8014.840000000000000000,
            "low": 8004.610000000000000000,
            "vol": 156011.384311799999993994,
            "amount": 19.480505428771702119,
            "count": 165
        },
        {
            "id": 1570447380,
            "open": 8019.170000000000000000,
            "close": 8014.270000000000000000,
            "high": 8021.320000000000000000,
            "low": 8014.270000000000000000,
            "vol": 336626.258680559999988984,
            "amount": 41.985851381909627969,
            "count": 184
        },
        {
            "id": 1570447320,
            "open": 8019.340000000000000000,
            "close": 8019.580000000000000000,
            "high": 8020.000000000000000000,
            "low": 8016.540000000000000000,
            "vol": 212429.960079369999986830,
            "amount": 26.493794081372194366,
            "count": 139
        },
        {
            "id": 1570447260,
            "open": 8018.020000000000000000,
            "close": 8019.640000000000000000,
            "high": 8021.070000000000000000,
            "low": 8016.540000000000000000,
            "vol": 365197.703253649999982183,
            "amount": 45.542361668724531363,
            "count": 180
        },
        {
            "id": 1570447200,
            "open": 8016.080000000000000000,
            "close": 8018.720000000000000000,
            "high": 8024.420000000000000000,
            "low": 8016.000000000000000000,
            "vol": 208270.191524952505452980,
            "amount": 25.968435816244845312,
            "count": 168
        },
        {
            "id": 1570447140,
            "open": 8018.450000000000000000,
            "close": 8016.680000000000000000,
            "high": 8023.000000000000000000,
            "low": 8014.870000000000000000,
            "vol": 147162.524039556235554355,
            "amount": 18.350377086271498885,
            "count": 200
        },
        {
            "id": 1570447080,
            "open": 8009.940000000000000000,
            "close": 8018.460000000000000000,
            "high": 8018.800000000000000000,
            "low": 8009.300000000000000000,
            "vol": 108478.114860999999994628,
            "amount": 13.536889777414177418,
            "count": 138
        },
        {
            "id": 1570447020,
            "open": 8005.120000000000000000,
            "close": 8009.940000000000000000,
            "high": 8013.510000000000000000,
            "low": 8005.000000000000000000,
            "vol": 322392.283957109999958208,
            "amount": 40.252436379894573956,
            "count": 192
        },
        {
            "id": 1570446960,
            "open": 8002.150000000000000000,
            "close": 8005.880000000000000000,
            "high": 8005.880000000000000000,
            "low": 8002.140000000000000000,
            "vol": 89414.877607769999934343,
            "amount": 11.170544960652146697,
            "count": 122
        },
        {
            "id": 1570446900,
            "open": 8000.000000000000000000,
            "close": 8002.140000000000000000,
            "high": 8004.070000000000000000,
            "low": 8000.000000000000000000,
            "vol": 187594.488543699999990440,
            "amount": 23.443885056063257932,
            "count": 205
        },
        {
            "id": 1570446840,
            "open": 8004.250000000000000000,
            "close": 8000.000000000000000000,
            "high": 8004.880000000000000000,
            "low": 8000.000000000000000000,
            "vol": 1518890.880345169999995004,
            "amount": 189.845322999687500390,
            "count": 367
        },
        {
            "id": 1570446780,
            "open": 8002.980000000000000000,
            "close": 8003.630000000000000000,
            "high": 8005.920000000000000000,
            "low": 8000.000000000000000000,
            "vol": 518430.544714739999999544,
            "amount": 64.792113616855700182,
            "count": 230
        },
        {
            "id": 1570446720,
            "open": 7992.400000000000000000,
            "close": 8002.980000000000000000,
            "high": 8005.040000000000000000,
            "low": 7992.400000000000000000,
            "vol": 739154.600500280000003905,
            "amount": 92.391249920912488575,
            "count": 249
        },
        {
            "id": 1570446660,
            "open": 7993.270000000000000000,
            "close": 7994.480000000000000000,
            "high": 7997.470000000000000000,
            "low": 7992.360000000000000000,
            "vol": 109024.853651399999960256,
            "amount": 13.634768809776726086,
            "count": 166
        },
        {
            "id": 1570446600,
            "open": 8003.630000000000000000,
            "close": 7992.600000000000000000,
            "high": 8004.550000000000000000,
            "low": 7992.360000000000000000,
            "vol": 121884.672736659999993704,
            "amount": 15.241302601408047306,
            "count": 157
        },
        {
            "id": 1570446540,
            "open": 8009.940000000000000000,
            "close": 8000.430000000000000000,
            "high": 8010.780000000000000000,
            "low": 8000.430000000000000000,
            "vol": 142143.447814499999990547,
            "amount": 17.756529150933935446,
            "count": 181
        },
        {
            "id": 1570446480,
            "open": 8013.770000000000000000,
            "close": 8010.790000000000000000,
            "high": 8014.990000000000000000,
            "low": 8009.940000000000000000,
            "vol": 89871.166793849116136247,
            "amount": 11.217525034289172031,
            "count": 159
        },
        {
            "id": 1570446420,
            "open": 8018.390000000000000000,
            "close": 8013.660000000000000000,
            "high": 8018.390000000000000000,
            "low": 8010.000000000000000000,
            "vol": 201341.348261059999999414,
            "amount": 25.124630012855379477,
            "count": 313
        },
        {
            "id": 1570446360,
            "open": 8009.930000000000000000,
            "close": 8018.390000000000000000,
            "high": 8020.000000000000000000,
            "low": 8008.980000000000000000,
            "vol": 322280.391134739999919022,
            "amount": 40.201247593294380912,
            "count": 234
        },
        {
            "id": 1570446300,
            "open": 8002.360000000000000000,
            "close": 8009.150000000000000000,
            "high": 8013.140000000000000000,
            "low": 8002.340000000000000000,
            "vol": 171452.200910500000001922,
            "amount": 21.408999461385752920,
            "count": 197
        },
        {
            "id": 1570446240,
            "open": 8000.140000000000000000,
            "close": 8004.560000000000000000,
            "high": 8007.980000000000000000,
            "low": 7998.970000000000000000,
            "vol": 157362.130345692311929674,
            "amount": 19.662901029414731887,
            "count": 191
        },
        {
            "id": 1570446180,
            "open": 7998.010000000000000000,
            "close": 8000.000000000000000000,
            "high": 8003.990000000000000000,
            "low": 7998.010000000000000000,
            "vol": 45115.966721627561315439,
            "amount": 5.638809697863759151,
            "count": 110
        },
        {
            "id": 1570446120,
            "open": 7999.450000000000000000,
            "close": 7998.010000000000000000,
            "high": 7999.920000000000000000,
            "low": 7997.140000000000000000,
            "vol": 84632.042452429999991777,
            "amount": 10.581100275147780240,
            "count": 67
        },
        {
            "id": 1570446060,
            "open": 8007.190000000000000000,
            "close": 7999.460000000000000000,
            "high": 8009.220000000000000000,
            "low": 7998.450000000000000000,
            "vol": 239707.173277379999980752,
            "amount": 29.937437356189678369,
            "count": 207
        },
        {
            "id": 1570446000,
            "open": 7996.630000000000000000,
            "close": 8008.880000000000000000,
            "high": 8014.750000000000000000,
            "low": 7996.630000000000000000,
            "vol": 249036.518757230331598076,
            "amount": 31.113950967240956793,
            "count": 292
        },
        {
            "id": 1570445940,
            "open": 7994.730000000000000000,
            "close": 7996.890000000000000000,
            "high": 7998.040000000000000000,
            "low": 7994.100000000000000000,
            "vol": 49520.080439104886213826,
            "amount": 6.193394150558359884,
            "count": 96
        },
        {
            "id": 1570445880,
            "open": 7990.480000000000000000,
            "close": 7994.740000000000000000,
            "high": 7996.000000000000000000,
            "low": 7987.940000000000000000,
            "vol": 64007.261424719999944281,
            "amount": 8.007345248528280329,
            "count": 102
        },
        {
            "id": 1570445820,
            "open": 7988.380000000000000000,
            "close": 7990.220000000000000000,
            "high": 7996.690000000000000000,
            "low": 7985.260000000000000000,
            "vol": 166894.977020462073285085,
            "amount": 20.880709064601588428,
            "count": 186
        },
        {
            "id": 1570445760,
            "open": 7979.780000000000000000,
            "close": 7988.870000000000000000,
            "high": 7989.010000000000000000,
            "low": 7979.500000000000000000,
            "vol": 109615.943717689999997112,
            "amount": 13.729516870178865453,
            "count": 155
        },
        {
            "id": 1570445700,
            "open": 7982.840000000000000000,
            "close": 7979.780000000000000000,
            "high": 7985.170000000000000000,
            "low": 7979.780000000000000000,
            "vol": 55358.252147590000000000,
            "amount": 6.935754000000000000,
            "count": 138
        },
        {
            "id": 1570445640,
            "open": 7980.070000000000000000,
            "close": 7981.630000000000000000,
            "high": 7985.970000000000000000,
            "low": 7975.100000000000000000,
            "vol": 134110.210485969999996362,
            "amount": 16.805550427398839584,
            "count": 173
        },
        {
            "id": 1570445580,
            "open": 7982.390000000000000000,
            "close": 7982.490000000000000000,
            "high": 7985.430000000000000000,
            "low": 7979.510000000000000000,
            "vol": 109924.857798439939149166,
            "amount": 13.770898361741831233,
            "count": 113
        },
        {
            "id": 1570445520,
            "open": 7978.200000000000000000,
            "close": 7985.130000000000000000,
            "high": 7989.000000000000000000,
            "low": 7973.310000000000000000,
            "vol": 309227.112406829999995920,
            "amount": 38.748309999938567160,
            "count": 258
        },
        {
            "id": 1570445460,
            "open": 7974.040000000000000000,
            "close": 7978.200000000000000000,
            "high": 7979.950000000000000000,
            "low": 7973.320000000000000000,
            "vol": 94281.038514419999995836,
            "amount": 11.818935721700316589,
            "count": 205
        },
        {
            "id": 1570445400,
            "open": 7973.460000000000000000,
            "close": 7975.080000000000000000,
            "high": 7979.310000000000000000,
            "low": 7973.310000000000000000,
            "vol": 155506.574682619999998347,
            "amount": 19.497009197455950533,
            "count": 231
        },
        {
            "id": 1570445340,
            "open": 7976.100000000000000000,
            "close": 7974.070000000000000000,
            "high": 7981.430000000000000000,
            "low": 7973.490000000000000000,
            "vol": 75854.481901070000009521,
            "amount": 9.509180347138281403,
            "count": 129
        },
        {
            "id": 1570445280,
            "open": 7975.000000000000000000,
            "close": 7976.850000000000000000,
            "high": 7979.590000000000000000,
            "low": 7973.880000000000000000,
            "vol": 125122.310395119999942537,
            "amount": 15.686335350964899215,
            "count": 175
        },
        {
            "id": 1570445220,
            "open": 7979.590000000000000000,
            "close": 7976.990000000000000000,
            "high": 7980.280000000000000000,
            "low": 7974.060000000000000000,
            "vol": 198542.168529778946717877,
            "amount": 24.889608796480487340,
            "count": 209
        },
        {
            "id": 1570445160,
            "open": 7981.070000000000000000,
            "close": 7979.580000000000000000,
            "high": 7982.470000000000000000,
            "low": 7979.160000000000000000,
            "vol": 38773.749134679999993438,
            "amount": 4.858386512253160559,
            "count": 103
        },
        {
            "id": 1570445100,
            "open": 7983.030000000000000000,
            "close": 7980.630000000000000000,
            "high": 7983.040000000000000000,
            "low": 7975.560000000000000000,
            "vol": 181010.926695829525958471,
            "amount": 22.685093529509371913,
            "count": 181
        },
        {
            "id": 1570445040,
            "open": 7973.320000000000000000,
            "close": 7982.980000000000000000,
            "high": 7988.870000000000000000,
            "low": 7973.310000000000000000,
            "vol": 422813.120316020000000000,
            "amount": 52.983229000000000000,
            "count": 371
        },
        {
            "id": 1570444980,
            "open": 7979.490000000000000000,
            "close": 7973.320000000000000000,
            "high": 7979.790000000000000000,
            "low": 7970.280000000000000000,
            "vol": 190959.859359129999999343,
            "amount": 23.948248550654841794,
            "count": 172
        },
        {
            "id": 1570444920,
            "open": 7982.060000000000000000,
            "close": 7980.310000000000000000,
            "high": 7983.290000000000000000,
            "low": 7979.080000000000000000,
            "vol": 78785.079516519999988107,
            "amount": 9.872045348050655691,
            "count": 127
        },
        {
            "id": 1570444860,
            "open": 7983.350000000000000000,
            "close": 7981.820000000000000000,
            "high": 7988.290000000000000000,
            "low": 7981.820000000000000000,
            "vol": 47311.556036009999997165,
            "amount": 5.925356693098779822,
            "count": 121
        },
        {
            "id": 1570444800,
            "open": 7989.650000000000000000,
            "close": 7982.000000000000000000,
            "high": 7994.370000000000000000,
            "low": 7982.000000000000000000,
            "vol": 103641.951269439999990997,
            "amount": 12.973390298087363902,
            "count": 168
        },
        {
            "id": 1570444740,
            "open": 7995.190000000000000000,
            "close": 7989.650000000000000000,
            "high": 7995.880000000000000000,
            "low": 7986.140000000000000000,
            "vol": 86105.844712379999996865,
            "amount": 10.773946246742654711,
            "count": 154
        },
        {
            "id": 1570444680,
            "open": 7986.320000000000000000,
            "close": 7995.510000000000000000,
            "high": 7998.530000000000000000,
            "low": 7983.500000000000000000,
            "vol": 199825.207406439999994724,
            "amount": 25.019188838733586692,
            "count": 187
        },
        {
            "id": 1570444620,
            "open": 7987.780000000000000000,
            "close": 7987.450000000000000000,
            "high": 7988.580000000000000000,
            "low": 7985.800000000000000000,
            "vol": 90637.310953679999990849,
            "amount": 11.348225907964613125,
            "count": 122
        },
        {
            "id": 1570444560,
            "open": 7996.420000000000000000,
            "close": 7988.580000000000000000,
            "high": 7999.000000000000000000,
            "low": 7987.730000000000000000,
            "vol": 141224.307443199999988251,
            "amount": 17.663548114886091196,
            "count": 163
        },
        {
            "id": 1570444500,
            "open": 7995.060000000000000000,
            "close": 7996.580000000000000000,
            "high": 8001.530000000000000000,
            "low": 7993.200000000000000000,
            "vol": 137647.479136840000000000,
            "amount": 17.209358000000000000,
            "count": 186
        },
        {
            "id": 1570444440,
            "open": 7995.090000000000000000,
            "close": 7996.050000000000000000,
            "high": 7998.290000000000000000,
            "low": 7991.950000000000000000,
            "vol": 63222.095317720000000000,
            "amount": 7.906905000000000000,
            "count": 204
        },
        {
            "id": 1570444380,
            "open": 7989.070000000000000000,
            "close": 7995.020000000000000000,
            "high": 7997.260000000000000000,
            "low": 7988.390000000000000000,
            "vol": 52080.064923599999993552,
            "amount": 6.516268105790446969,
            "count": 187
        },
        {
            "id": 1570444320,
            "open": 7990.790000000000000000,
            "close": 7987.700000000000000000,
            "high": 7990.790000000000000000,
            "low": 7985.000000000000000000,
            "vol": 86220.185394909999995315,
            "amount": 10.794283698769124859,
            "count": 193
        },
        {
            "id": 1570444260,
            "open": 8000.000000000000000000,
            "close": 7990.730000000000000000,
            "high": 8000.000000000000000000,
            "low": 7988.990000000000000000,
            "vol": 193014.077259520000000000,
            "amount": 24.142005000000000000,
            "count": 152
        },
        {
            "id": 1570444200,
            "open": 7986.220000000000000000,
            "close": 8001.130000000000000000,
            "high": 8001.570000000000000000,
            "low": 7986.210000000000000000,
            "vol": 180886.482108559999994032,
            "amount": 22.622477221834512952,
            "count": 163
        },
        {
            "id": 1570444140,
            "open": 7997.910000000000000000,
            "close": 7987.060000000000000000,
            "high": 7997.910000000000000000,
            "low": 7986.220000000000000000,
            "vol": 188212.225610409999992094,
            "amount": 23.554161042129259254,
            "count": 253
        },
        {
            "id": 1570444080,
            "open": 8004.120000000000000000,
            "close": 7996.470000000000000000,
            "high": 8008.590000000000000000,
            "low": 7994.910000000000000000,
            "vol": 264271.877331360000000000,
            "amount": 33.024432000000000000,
            "count": 232
        },
        {
            "id": 1570444020,
            "open": 8007.230000000000000000,
            "close": 8003.840000000000000000,
            "high": 8007.230000000000000000,
            "low": 7998.860000000000000000,
            "vol": 300823.607535824823765425,
            "amount": 37.596820482376993866,
            "count": 361
        },
        {
            "id": 1570443960,
            "open": 8002.840000000000000000,
            "close": 8005.650000000000000000,
            "high": 8014.990000000000000000,
            "low": 8002.140000000000000000,
            "vol": 257182.663422869999993748,
            "amount": 32.127320267210397254,
            "count": 270
        },
        {
            "id": 1570443900,
            "open": 8012.670000000000000000,
            "close": 8003.440000000000000000,
            "high": 8016.070000000000000000,
            "low": 8003.440000000000000000,
            "vol": 327793.742478289999989514,
            "amount": 40.912816661032611610,
            "count": 291
        },
        {
            "id": 1570443840,
            "open": 8023.340000000000000000,
            "close": 8011.280000000000000000,
            "high": 8024.170000000000000000,
            "low": 8011.000000000000000000,
            "vol": 653273.403521719999981455,
            "amount": 81.515859386923700790,
            "count": 439
        },
        {
            "id": 1570443780,
            "open": 8031.220000000000000000,
            "close": 8023.090000000000000000,
            "high": 8034.350000000000000000,
            "low": 8020.400000000000000000,
            "vol": 313615.512396028483465539,
            "amount": 39.072260390052319673,
            "count": 353
        },
        {
            "id": 1570443720,
            "open": 8049.810000000000000000,
            "close": 8033.630000000000000000,
            "high": 8057.020000000000000000,
            "low": 8030.610000000000000000,
            "vol": 717928.064888292866756849,
            "amount": 89.249398890902306982,
            "count": 667
        },
        {
            "id": 1570443660,
            "open": 8024.870000000000000000,
            "close": 8049.810000000000000000,
            "high": 8059.000000000000000000,
            "low": 8019.090000000000000000,
            "vol": 1080444.269791628295988791,
            "amount": 134.278730158098871199,
            "count": 1286
        },
        {
            "id": 1570443600,
            "open": 8028.700000000000000000,
            "close": 8023.520000000000000000,
            "high": 8031.000000000000000000,
            "low": 8014.060000000000000000,
            "vol": 688591.744702477084187942,
            "amount": 85.813599611232966007,
            "count": 645
        },
        {
            "id": 1570443540,
            "open": 8020.000000000000000000,
            "close": 8031.000000000000000000,
            "high": 8031.000000000000000000,
            "low": 8008.190000000000000000,
            "vol": 498479.363158449999967190,
            "amount": 62.160225826318875438,
            "count": 708
        },
        {
            "id": 1570443480,
            "open": 7994.090000000000000000,
            "close": 8021.160000000000000000,
            "high": 8028.000000000000000000,
            "low": 7993.510000000000000000,
            "vol": 1263043.117041955916644424,
            "amount": 157.732941728214505102,
            "count": 1181
        },
        {
            "id": 1570443420,
            "open": 7994.030000000000000000,
            "close": 7996.000000000000000000,
            "high": 7996.740000000000000000,
            "low": 7986.840000000000000000,
            "vol": 172521.867053949999988967,
            "amount": 21.584667776355348040,
            "count": 322
        },
        {
            "id": 1570443360,
            "open": 7989.780000000000000000,
            "close": 7994.030000000000000000,
            "high": 7999.990000000000000000,
            "low": 7989.780000000000000000,
            "vol": 508083.770400260000000000,
            "amount": 63.535861000000000000,
            "count": 409
        },
        {
            "id": 1570443300,
            "open": 7981.530000000000000000,
            "close": 7989.780000000000000000,
            "high": 7989.790000000000000000,
            "low": 7979.630000000000000000,
            "vol": 97979.179739659999988805,
            "amount": 12.271111462724336523,
            "count": 297
        },
        {
            "id": 1570443240,
            "open": 7988.270000000000000000,
            "close": 7982.320000000000000000,
            "high": 7991.170000000000000000,
            "low": 7976.500000000000000000,
            "vol": 169613.578502909999993894,
            "amount": 21.246860710977668056,
            "count": 282
        },
        {
            "id": 1570443180,
            "open": 7994.500000000000000000,
            "close": 7991.120000000000000000,
            "high": 7998.870000000000000000,
            "low": 7982.570000000000000000,
            "vol": 398706.122988809999993126,
            "amount": 49.882025921252666321,
            "count": 494
        },
        {
            "id": 1570443120,
            "open": 7995.940000000000000000,
            "close": 7995.170000000000000000,
            "high": 8000.000000000000000000,
            "low": 7988.580000000000000000,
            "vol": 757190.527184866509347217,
            "amount": 94.711039813942950133,
            "count": 443
        },
        {
            "id": 1570443060,
            "open": 7983.330000000000000000,
            "close": 7995.920000000000000000,
            "high": 8000.000000000000000000,
            "low": 7981.030000000000000000,
            "vol": 1078739.085746854083331941,
            "amount": 134.957094879073929258,
            "count": 1022
        },
        {
            "id": 1570443000,
            "open": 7970.240000000000000000,
            "close": 7983.320000000000000000,
            "high": 7984.990000000000000000,
            "low": 7970.240000000000000000,
            "vol": 283784.606323419999995603,
            "amount": 35.558944613442515361,
            "count": 471
        },
        {
            "id": 1570442940,
            "open": 7972.860000000000000000,
            "close": 7970.200000000000000000,
            "high": 7981.000000000000000000,
            "low": 7960.000000000000000000,
            "vol": 313053.142890310150948995,
            "amount": 39.270464129262012305,
            "count": 402
        },
        {
            "id": 1570442880,
            "open": 7971.280000000000000000,
            "close": 7972.860000000000000000,
            "high": 7975.060000000000000000,
            "low": 7969.960000000000000000,
            "vol": 156365.976408439999980703,
            "amount": 19.612297491114510451,
            "count": 260
        },
        {
            "id": 1570442820,
            "open": 7969.380000000000000000,
            "close": 7971.280000000000000000,
            "high": 7980.000000000000000000,
            "low": 7967.850000000000000000,
            "vol": 334401.376202167597092714,
            "amount": 41.932140190953889597,
            "count": 564
        },
        {
            "id": 1570442760,
            "open": 7944.000000000000000000,
            "close": 7966.230000000000000000,
            "high": 7975.000000000000000000,
            "low": 7943.990000000000000000,
            "vol": 1326193.177778188182284019,
            "amount": 166.598404645801412206,
            "count": 1329
        },
        {
            "id": 1570442700,
            "open": 7943.330000000000000000,
            "close": 7943.990000000000000000,
            "high": 7945.000000000000000000,
            "low": 7936.100000000000000000,
            "vol": 161288.190378809999997935,
            "amount": 20.311971769514528136,
            "count": 242
        },
        {
            "id": 1570442640,
            "open": 7930.620000000000000000,
            "close": 7943.200000000000000000,
            "high": 7943.200000000000000000,
            "low": 7930.620000000000000000,
            "vol": 159699.058636549999990998,
            "amount": 20.118214115512421362,
            "count": 186
        },
        {
            "id": 1570442580,
            "open": 7931.680000000000000000,
            "close": 7931.530000000000000000,
            "high": 7939.200000000000000000,
            "low": 7929.920000000000000000,
            "vol": 198542.810186340000000000,
            "amount": 25.023593000000000000,
            "count": 221
        },
        {
            "id": 1570442520,
            "open": 7934.020000000000000000,
            "close": 7934.180000000000000000,
            "high": 7934.180000000000000000,
            "low": 7923.850000000000000000,
            "vol": 95394.274633129999984938,
            "amount": 12.028774856579412114,
            "count": 207
        },
        {
            "id": 1570442460,
            "open": 7936.090000000000000000,
            "close": 7931.150000000000000000,
            "high": 7944.210000000000000000,
            "low": 7931.150000000000000000,
            "vol": 325608.998578579999989810,
            "amount": 41.022472493095712869,
            "count": 295
        },
        {
            "id": 1570442400,
            "open": 7924.260000000000000000,
            "close": 7937.780000000000000000,
            "high": 7937.900000000000000000,
            "low": 7924.070000000000000000,
            "vol": 132895.721650827878380664,
            "amount": 16.752298384550364381,
            "count": 135
        },
        {
            "id": 1570442340,
            "open": 7926.880000000000000000,
            "close": 7924.360000000000000000,
            "high": 7929.870000000000000000,
            "low": 7922.910000000000000000,
            "vol": 51322.258238093212371761,
            "amount": 6.474769369336356841,
            "count": 100
        },
        {
            "id": 1570442280,
            "open": 7918.710000000000000000,
            "close": 7927.520000000000000000,
            "high": 7927.520000000000000000,
            "low": 7918.710000000000000000,
            "vol": 62031.475624609999996294,
            "amount": 7.830055291754546188,
            "count": 124
        },
        {
            "id": 1570442220,
            "open": 7915.680000000000000000,
            "close": 7917.970000000000000000,
            "high": 7918.730000000000000000,
            "low": 7913.660000000000000000,
            "vol": 42845.080996718935013978,
            "amount": 5.411904488421591521,
            "count": 89
        },
        {
            "id": 1570442160,
            "open": 7913.620000000000000000,
            "close": 7915.680000000000000000,
            "high": 7917.720000000000000000,
            "low": 7908.520000000000000000,
            "vol": 48788.064918530000000134,
            "amount": 6.164753468712156039,
            "count": 122
        },
        {
            "id": 1570442100,
            "open": 7907.010000000000000000,
            "close": 7914.400000000000000000,
            "high": 7915.250000000000000000,
            "low": 7902.500000000000000000,
            "vol": 78533.304826769999995174,
            "amount": 9.932742623691775719,
            "count": 206
        },
        {
            "id": 1570442040,
            "open": 7904.970000000000000000,
            "close": 7905.040000000000000000,
            "high": 7915.240000000000000000,
            "low": 7904.030000000000000000,
            "vol": 48327.644995100000000000,
            "amount": 6.111785000000000000,
            "count": 131
        },
        {
            "id": 1570441980,
            "open": 7908.030000000000000000,
            "close": 7906.000000000000000000,
            "high": 7914.110000000000000000,
            "low": 7903.460000000000000000,
            "vol": 59896.934261039999998556,
            "amount": 7.572350001092773152,
            "count": 131
        },
        {
            "id": 1570441920,
            "open": 7905.750000000000000000,
            "close": 7908.840000000000000000,
            "high": 7908.840000000000000000,
            "low": 7901.000000000000000000,
            "vol": 41869.569000859999982753,
            "amount": 5.297575147908404053,
            "count": 141
        },
        {
            "id": 1570441860,
            "open": 7912.660000000000000000,
            "close": 7906.420000000000000000,
            "high": 7913.000000000000000000,
            "low": 7905.630000000000000000,
            "vol": 154995.622493651050938235,
            "amount": 19.596680778101724810,
            "count": 159
        },
        {
            "id": 1570441800,
            "open": 7910.230000000000000000,
            "close": 7912.280000000000000000,
            "high": 7922.480000000000000000,
            "low": 7910.010000000000000000,
            "vol": 119101.791792082076475261,
            "amount": 15.048945903811770905,
            "count": 191
        },
        {
            "id": 1570441740,
            "open": 7915.080000000000000000,
            "close": 7910.010000000000000000,
            "high": 7916.180000000000000000,
            "low": 7910.000000000000000000,
            "vol": 57761.207610797476080384,
            "amount": 7.300435262804088154,
            "count": 129
        },
        {
            "id": 1570441680,
            "open": 7918.400000000000000000,
            "close": 7916.160000000000000000,
            "high": 7922.710000000000000000,
            "low": 7915.080000000000000000,
            "vol": 98307.902503469999987014,
            "amount": 12.413120912911266923,
            "count": 120
        },
        {
            "id": 1570441620,
            "open": 7927.150000000000000000,
            "close": 7918.960000000000000000,
            "high": 7932.210000000000000000,
            "low": 7918.070000000000000000,
            "vol": 93429.657947473797034330,
            "amount": 11.787399633696536172,
            "count": 221
        },
        {
            "id": 1570441560,
            "open": 7934.380000000000000000,
            "close": 7924.860000000000000000,
            "high": 7948.340000000000000000,
            "low": 7921.580000000000000000,
            "vol": 762924.606652706405083497,
            "amount": 96.130821641655791652,
            "count": 617
        },
        {
            "id": 1570441500,
            "open": 7925.700000000000000000,
            "close": 7933.570000000000000000,
            "high": 7937.010000000000000000,
            "low": 7925.580000000000000000,
            "vol": 296614.295780009999941733,
            "amount": 37.400957852128504192,
            "count": 281
        },
        {
            "id": 1570441440,
            "open": 7918.150000000000000000,
            "close": 7925.700000000000000000,
            "high": 7935.000000000000000000,
            "low": 7917.370000000000000000,
            "vol": 552612.553618801735299056,
            "amount": 69.698999064437943558,
            "count": 612
        },
        {
            "id": 1570441380,
            "open": 7913.000000000000000000,
            "close": 7917.750000000000000000,
            "high": 7918.150000000000000000,
            "low": 7913.000000000000000000,
            "vol": 54511.338347249999999684,
            "amount": 6.886410159058600537,
            "count": 105
        },
        {
            "id": 1570441320,
            "open": 7910.220000000000000000,
            "close": 7913.250000000000000000,
            "high": 7917.280000000000000000,
            "low": 7906.970000000000000000,
            "vol": 101320.936748001723467257,
            "amount": 12.804112625407063390,
            "count": 189
        },
        {
            "id": 1570441260,
            "open": 7907.040000000000000000,
            "close": 7908.560000000000000000,
            "high": 7917.940000000000000000,
            "low": 7907.040000000000000000,
            "vol": 286643.186856499999998015,
            "amount": 36.228566183896082899,
            "count": 212
        },
        {
            "id": 1570441200,
            "open": 7901.280000000000000000,
            "close": 7908.600000000000000000,
            "high": 7913.900000000000000000,
            "low": 7900.010000000000000000,
            "vol": 125947.388646490000000000,
            "amount": 15.928035000000000000,
            "count": 139
        },
        {
            "id": 1570441140,
            "open": 7911.830000000000000000,
            "close": 7900.010000000000000000,
            "high": 7913.210000000000000000,
            "low": 7900.010000000000000000,
            "vol": 97744.688199179999997910,
            "amount": 12.361633928213292598,
            "count": 167
        },
        {
            "id": 1570441080,
            "open": 7908.000000000000000000,
            "close": 7911.780000000000000000,
            "high": 7914.520000000000000000,
            "low": 7907.240000000000000000,
            "vol": 104535.818647819999997296,
            "amount": 13.213422272169247976,
            "count": 141
        },
        {
            "id": 1570441020,
            "open": 7907.570000000000000000,
            "close": 7907.850000000000000000,
            "high": 7908.000000000000000000,
            "low": 7902.570000000000000000,
            "vol": 129903.115614740000000000,
            "amount": 16.431963000000000000,
            "count": 168
        },
        {
            "id": 1570440960,
            "open": 7902.470000000000000000,
            "close": 7908.000000000000000000,
            "high": 7908.000000000000000000,
            "low": 7900.040000000000000000,
            "vol": 154056.537149444073802858,
            "amount": 19.484717333101924213,
            "count": 208
        },
        {
            "id": 1570440900,
            "open": 7896.670000000000000000,
            "close": 7901.350000000000000000,
            "high": 7903.390000000000000000,
            "low": 7895.310000000000000000,
            "vol": 51035.916665829999998700,
            "amount": 6.459672345444376678,
            "count": 117
        },
        {
            "id": 1570440840,
            "open": 7896.630000000000000000,
            "close": 7897.630000000000000000,
            "high": 7912.000000000000000000,
            "low": 7895.310000000000000000,
            "vol": 737723.592774089999976057,
            "amount": 93.379028295540348673,
            "count": 412
        },
        {
            "id": 1570440780,
            "open": 7893.420000000000000000,
            "close": 7896.480000000000000000,
            "high": 7898.000000000000000000,
            "low": 7891.480000000000000000,
            "vol": 73149.926098719999994316,
            "amount": 9.265429079647183394,
            "count": 130
        },
        {
            "id": 1570440720,
            "open": 7893.620000000000000000,
            "close": 7893.630000000000000000,
            "high": 7898.000000000000000000,
            "low": 7891.120000000000000000,
            "vol": 67757.462819159999997185,
            "amount": 8.581319591360476663,
            "count": 114
        },
        {
            "id": 1570440660,
            "open": 7891.700000000000000000,
            "close": 7891.100000000000000000,
            "high": 7894.440000000000000000,
            "low": 7889.260000000000000000,
            "vol": 69001.821008079999983982,
            "amount": 8.743487774555601895,
            "count": 133
        },
        {
            "id": 1570440600,
            "open": 7893.070000000000000000,
            "close": 7891.780000000000000000,
            "high": 7897.990000000000000000,
            "low": 7890.000000000000000000,
            "vol": 152199.071824259999983009,
            "amount": 19.283086087049363440,
            "count": 159
        },
        {
            "id": 1570440540,
            "open": 7890.000000000000000000,
            "close": 7893.070000000000000000,
            "high": 7895.000000000000000000,
            "low": 7889.980000000000000000,
            "vol": 161740.607261918587734440,
            "amount": 20.493327941632581363,
            "count": 210
        },
        {
            "id": 1570440480,
            "open": 7885.990000000000000000,
            "close": 7889.980000000000000000,
            "high": 7890.000000000000000000,
            "low": 7885.420000000000000000,
            "vol": 100475.898920449337863261,
            "amount": 12.737043122580587375,
            "count": 113
        },
        {
            "id": 1570440420,
            "open": 7881.450000000000000000,
            "close": 7885.190000000000000000,
            "high": 7887.090000000000000000,
            "low": 7880.860000000000000000,
            "vol": 54500.652304979999973199,
            "amount": 6.913899978721031779,
            "count": 115
        },
        {
            "id": 1570440360,
            "open": 7885.610000000000000000,
            "close": 7881.520000000000000000,
            "high": 7885.960000000000000000,
            "low": 7881.140000000000000000,
            "vol": 45004.432332790000000000,
            "amount": 5.709315000000000000,
            "count": 47
        },
        {
            "id": 1570440300,
            "open": 7880.850000000000000000,
            "close": 7885.690000000000000000,
            "high": 7886.540000000000000000,
            "low": 7878.420000000000000000,
            "vol": 93079.719166720000000000,
            "amount": 11.808835000000000000,
            "count": 163
        },
        {
            "id": 1570440240,
            "open": 7880.350000000000000000,
            "close": 7880.060000000000000000,
            "high": 7881.750000000000000000,
            "low": 7878.010000000000000000,
            "vol": 39198.435833619999994354,
            "amount": 4.974024054712885180,
            "count": 84
        },
        {
            "id": 1570440180,
            "open": 7878.000000000000000000,
            "close": 7880.450000000000000000,
            "high": 7883.250000000000000000,
            "low": 7877.930000000000000000,
            "vol": 54751.723936799999971610,
            "amount": 6.947618891865871736,
            "count": 88
        },
        {
            "id": 1570440120,
            "open": 7884.000000000000000000,
            "close": 7877.950000000000000000,
            "high": 7884.000000000000000000,
            "low": 7877.690000000000000000,
            "vol": 20951.636651739999984546,
            "amount": 2.659076001251120312,
            "count": 78
        },
        {
            "id": 1570440060,
            "open": 7886.000000000000000000,
            "close": 7884.330000000000000000,
            "high": 7887.380000000000000000,
            "low": 7882.590000000000000000,
            "vol": 83464.015102780662135429,
            "amount": 10.586611000000000000,
            "count": 98
        },
        {
            "id": 1570440000,
            "open": 7884.900000000000000000,
            "close": 7885.740000000000000000,
            "high": 7886.000000000000000000,
            "low": 7883.730000000000000000,
            "vol": 28786.538958019999995209,
            "amount": 3.650730001001932171,
            "count": 59
        },
        {
            "id": 1570439940,
            "open": 7882.880000000000000000,
            "close": 7884.290000000000000000,
            "high": 7884.620000000000000000,
            "low": 7881.300000000000000000,
            "vol": 26434.522063909999995072,
            "amount": 3.353280857300770897,
            "count": 70
        },
        {
            "id": 1570439880,
            "open": 7879.170000000000000000,
            "close": 7883.560000000000000000,
            "high": 7885.780000000000000000,
            "low": 7879.170000000000000000,
            "vol": 110969.068041740975689234,
            "amount": 14.081583938798223225,
            "count": 123
        },
        {
            "id": 1570439820,
            "open": 7879.010000000000000000,
            "close": 7879.180000000000000000,
            "high": 7879.180000000000000000,
            "low": 7876.640000000000000000,
            "vol": 51672.963941029521532759,
            "amount": 6.558562395291928241,
            "count": 73
        },
        {
            "id": 1570439760,
            "open": 7874.730000000000000000,
            "close": 7876.670000000000000000,
            "high": 7878.050000000000000000,
            "low": 7872.670000000000000000,
            "vol": 15530.962557794119197428,
            "amount": 1.971922000000000000,
            "count": 80
        },
        {
            "id": 1570439700,
            "open": 7872.440000000000000000,
            "close": 7876.680000000000000000,
            "high": 7879.300000000000000000,
            "low": 7871.630000000000000000,
            "vol": 71287.026090419999946474,
            "amount": 9.052042000431164195,
            "count": 141
        },
        {
            "id": 1570439640,
            "open": 7877.890000000000000000,
            "close": 7872.520000000000000000,
            "high": 7877.890000000000000000,
            "low": 7870.930000000000000000,
            "vol": 91620.229006100000000000,
            "amount": 11.636457000000000000,
            "count": 99
        },
        {
            "id": 1570439580,
            "open": 7875.850000000000000000,
            "close": 7878.400000000000000000,
            "high": 7878.910000000000000000,
            "low": 7875.060000000000000000,
            "vol": 41827.372447279999999720,
            "amount": 5.310063169896480121,
            "count": 72
        },
        {
            "id": 1570439520,
            "open": 7880.000000000000000000,
            "close": 7876.650000000000000000,
            "high": 7880.000000000000000000,
            "low": 7875.010000000000000000,
            "vol": 170927.841338019999998257,
            "amount": 21.697266773880025745,
            "count": 103
        },
        {
            "id": 1570439460,
            "open": 7880.580000000000000000,
            "close": 7880.030000000000000000,
            "high": 7880.580000000000000000,
            "low": 7880.000000000000000000,
            "vol": 23058.353310959999993726,
            "amount": 2.926109110735841276,
            "count": 49
        },
        {
            "id": 1570439400,
            "open": 7880.440000000000000000,
            "close": 7882.030000000000000000,
            "high": 7882.030000000000000000,
            "low": 7880.000000000000000000,
            "vol": 16448.260851299999995136,
            "amount": 2.087273407823213841,
            "count": 44
        },
        {
            "id": 1570439340,
            "open": 7882.690000000000000000,
            "close": 7880.260000000000000000,
            "high": 7884.800000000000000000,
            "low": 7880.260000000000000000,
            "vol": 94315.068902019999988526,
            "amount": 11.964948512214076601,
            "count": 75
        },
        {
            "id": 1570439280,
            "open": 7880.950000000000000000,
            "close": 7882.390000000000000000,
            "high": 7884.420000000000000000,
            "low": 7879.450000000000000000,
            "vol": 17294.632135230000000000,
            "amount": 2.194305000000000000,
            "count": 78
        },
        {
            "id": 1570439220,
            "open": 7884.680000000000000000,
            "close": 7880.890000000000000000,
            "high": 7885.050000000000000000,
            "low": 7880.320000000000000000,
            "vol": 36358.879027149999995918,
            "amount": 4.612466219220194190,
            "count": 115
        },
        {
            "id": 1570439160,
            "open": 7892.310000000000000000,
            "close": 7883.780000000000000000,
            "high": 7893.760000000000000000,
            "low": 7882.820000000000000000,
            "vol": 57343.631191023850757311,
            "amount": 7.268897302661576298,
            "count": 113
        },
        {
            "id": 1570439100,
            "open": 7890.750000000000000000,
            "close": 7892.300000000000000000,
            "high": 7892.560000000000000000,
            "low": 7888.940000000000000000,
            "vol": 36469.777243699999987488,
            "amount": 4.621386110072893293,
            "count": 62
        },
        {
            "id": 1570439040,
            "open": 7886.690000000000000000,
            "close": 7892.160000000000000000,
            "high": 7892.560000000000000000,
            "low": 7886.250000000000000000,
            "vol": 59189.150665960000000852,
            "amount": 7.501913958530638947,
            "count": 100
        },
        {
            "id": 1570438980,
            "open": 7888.000000000000000000,
            "close": 7887.500000000000000000,
            "high": 7889.790000000000000000,
            "low": 7886.080000000000000000,
            "vol": 33374.766172945470271101,
            "amount": 4.231775211741380825,
            "count": 71
        },
        {
            "id": 1570438920,
            "open": 7891.700000000000000000,
            "close": 7888.000000000000000000,
            "high": 7894.050000000000000000,
            "low": 7888.000000000000000000,
            "vol": 73058.477571639999987108,
            "amount": 9.257551137891414652,
            "count": 91
        },
        {
            "id": 1570438860,
            "open": 7890.040000000000000000,
            "close": 7892.230000000000000000,
            "high": 7894.250000000000000000,
            "low": 7887.500000000000000000,
            "vol": 69985.351899550000026841,
            "amount": 8.869377786154858058,
            "count": 134
        },
        {
            "id": 1570438800,
            "open": 7887.550000000000000000,
            "close": 7890.710000000000000000,
            "high": 7890.710000000000000000,
            "low": 7886.080000000000000000,
            "vol": 80595.475678979999973159,
            "amount": 10.216558213845141942,
            "count": 89
        },
        {
            "id": 1570438740,
            "open": 7882.060000000000000000,
            "close": 7886.630000000000000000,
            "high": 7888.000000000000000000,
            "low": 7879.120000000000000000,
            "vol": 35256.954545060000000000,
            "amount": 4.472432000000000000,
            "count": 103
        },
        {
            "id": 1570438680,
            "open": 7887.090000000000000000,
            "close": 7880.000000000000000000,
            "high": 7887.100000000000000000,
            "low": 7880.000000000000000000,
            "vol": 30171.934659080000000000,
            "amount": 3.826550000000000000,
            "count": 95
        },
        {
            "id": 1570438620,
            "open": 7885.170000000000000000,
            "close": 7887.090000000000000000,
            "high": 7888.000000000000000000,
            "low": 7885.150000000000000000,
            "vol": 42433.689950959999992939,
            "amount": 5.380178780794738089,
            "count": 103
        },
        {
            "id": 1570438560,
            "open": 7883.660000000000000000,
            "close": 7885.830000000000000000,
            "high": 7886.170000000000000000,
            "low": 7882.480000000000000000,
            "vol": 39426.446935839999994455,
            "amount": 5.000251213364662440,
            "count": 81
        },
        {
            "id": 1570438500,
            "open": 7875.890000000000000000,
            "close": 7883.660000000000000000,
            "high": 7883.660000000000000000,
            "low": 7875.830000000000000000,
            "vol": 25513.390419049999999888,
            "amount": 3.238360777284043355,
            "count": 119
        },
        {
            "id": 1570438440,
            "open": 7886.360000000000000000,
            "close": 7875.930000000000000000,
            "high": 7886.380000000000000000,
            "low": 7874.080000000000000000,
            "vol": 52015.176866200000000000,
            "amount": 6.601501000000000000,
            "count": 105
        },
        {
            "id": 1570438380,
            "open": 7878.180000000000000000,
            "close": 7885.250000000000000000,
            "high": 7886.380000000000000000,
            "low": 7876.460000000000000000,
            "vol": 97989.083757299999989147,
            "amount": 12.430123181765469800,
            "count": 87
        },
        {
            "id": 1570438320,
            "open": 7873.860000000000000000,
            "close": 7878.200000000000000000,
            "high": 7879.740000000000000000,
            "low": 7869.580000000000000000,
            "vol": 117919.889969879999986217,
            "amount": 14.974104937514395615,
            "count": 169
        },
        {
            "id": 1570438260,
            "open": 7879.570000000000000000,
            "close": 7874.600000000000000000,
            "high": 7879.570000000000000000,
            "low": 7872.750000000000000000,
            "vol": 44430.658681729999992762,
            "amount": 5.641442688708192891,
            "count": 177
        },
        {
            "id": 1570438200,
            "open": 7887.110000000000000000,
            "close": 7880.810000000000000000,
            "high": 7887.740000000000000000,
            "low": 7878.080000000000000000,
            "vol": 60203.964271179999989841,
            "amount": 7.637637584462756086,
            "count": 107
        },
        {
            "id": 1570438140,
            "open": 7883.180000000000000000,
            "close": 7887.090000000000000000,
            "high": 7887.750000000000000000,
            "low": 7876.950000000000000000,
            "vol": 175672.810398490000000000,
            "amount": 22.291723000000000000,
            "count": 173
        },
        {
            "id": 1570438080,
            "open": 7883.140000000000000000,
            "close": 7883.690000000000000000,
            "high": 7885.970000000000000000,
            "low": 7881.700000000000000000,
            "vol": 32978.691727889999992554,
            "amount": 4.183394465663482580,
            "count": 114
        },
        {
            "id": 1570438020,
            "open": 7881.610000000000000000,
            "close": 7883.330000000000000000,
            "high": 7887.220000000000000000,
            "low": 7881.610000000000000000,
            "vol": 71280.796541669999995039,
            "amount": 9.040241445552386951,
            "count": 130
        },
        {
            "id": 1570437960,
            "open": 7889.280000000000000000,
            "close": 7883.210000000000000000,
            "high": 7889.280000000000000000,
            "low": 7880.910000000000000000,
            "vol": 72139.254819730000000000,
            "amount": 9.147349000000000000,
            "count": 133
        },
        {
            "id": 1570437900,
            "open": 7893.130000000000000000,
            "close": 7890.000000000000000000,
            "high": 7893.130000000000000000,
            "low": 7890.000000000000000000,
            "vol": 11131.980034710000000000,
            "amount": 1.410537000000000000,
            "count": 58
        },
        {
            "id": 1570437840,
            "open": 7899.610000000000000000,
            "close": 7893.200000000000000000,
            "high": 7901.360000000000000000,
            "low": 7892.830000000000000000,
            "vol": 43960.475955569999999888,
            "amount": 5.567736942622587424,
            "count": 135
        },
        {
            "id": 1570437780,
            "open": 7893.280000000000000000,
            "close": 7900.690000000000000000,
            "high": 7900.690000000000000000,
            "low": 7887.750000000000000000,
            "vol": 156163.678251379999996037,
            "amount": 19.789607425670273304,
            "count": 252
        },
        {
            "id": 1570437720,
            "open": 7897.150000000000000000,
            "close": 7894.560000000000000000,
            "high": 7897.150000000000000000,
            "low": 7889.280000000000000000,
            "vol": 188865.390015190000000000,
            "amount": 23.927951000000000000,
            "count": 219
        },
        {
            "id": 1570437660,
            "open": 7902.240000000000000000,
            "close": 7897.150000000000000000,
            "high": 7902.470000000000000000,
            "low": 7897.150000000000000000,
            "vol": 56535.914775725957384028,
            "amount": 7.155472418738157603,
            "count": 112
        },
        {
            "id": 1570437600,
            "open": 7896.640000000000000000,
            "close": 7902.000000000000000000,
            "high": 7902.470000000000000000,
            "low": 7896.330000000000000000,
            "vol": 59723.610468489999986657,
            "amount": 7.559477514770189069,
            "count": 120
        },
        {
            "id": 1570437540,
            "open": 7895.410000000000000000,
            "close": 7896.640000000000000000,
            "high": 7898.400000000000000000,
            "low": 7894.010000000000000000,
            "vol": 90472.704426369999998946,
            "amount": 11.459144432391765269,
            "count": 91
        },
        {
            "id": 1570437480,
            "open": 7891.230000000000000000,
            "close": 7895.410000000000000000,
            "high": 7895.410000000000000000,
            "low": 7889.320000000000000000,
            "vol": 20069.504017649999998152,
            "amount": 2.543256206903758006,
            "count": 64
        },
        {
            "id": 1570437420,
            "open": 7895.320000000000000000,
            "close": 7891.440000000000000000,
            "high": 7895.320000000000000000,
            "low": 7889.310000000000000000,
            "vol": 65475.482707360000000000,
            "amount": 8.295907000000000000,
            "count": 67
        },
        {
            "id": 1570437360,
            "open": 7895.820000000000000000,
            "close": 7895.410000000000000000,
            "high": 7898.240000000000000000,
            "low": 7893.330000000000000000,
            "vol": 51888.985648269999996271,
            "amount": 6.572093091979985414,
            "count": 100
        },
        {
            "id": 1570437300,
            "open": 7883.700000000000000000,
            "close": 7895.030000000000000000,
            "high": 7896.620000000000000000,
            "low": 7883.690000000000000000,
            "vol": 45832.395329879999994628,
            "amount": 5.807457821944654757,
            "count": 107
        },
        {
            "id": 1570437240,
            "open": 7889.770000000000000000,
            "close": 7885.070000000000000000,
            "high": 7894.570000000000000000,
            "low": 7883.640000000000000000,
            "vol": 274897.280574809999995295,
            "amount": 34.850741278446087931,
            "count": 234
        },
        {
            "id": 1570437180,
            "open": 7889.690000000000000000,
            "close": 7889.690000000000000000,
            "high": 7891.000000000000000000,
            "low": 7888.110000000000000000,
            "vol": 72620.085103670000000000,
            "amount": 9.203796000000000000,
            "count": 69
        },
        {
            "id": 1570437120,
            "open": 7898.300000000000000000,
            "close": 7889.760000000000000000,
            "high": 7898.300000000000000000,
            "low": 7889.690000000000000000,
            "vol": 6689.903358809999996054,
            "amount": 0.847359634978193446,
            "count": 50
        },
        {
            "id": 1570437060,
            "open": 7893.100000000000000000,
            "close": 7897.170000000000000000,
            "high": 7901.120000000000000000,
            "low": 7893.100000000000000000,
            "vol": 155606.133087610000000000,
            "amount": 19.709166000000000000,
            "count": 141
        },
        {
            "id": 1570437000,
            "open": 7895.430000000000000000,
            "close": 7893.100000000000000000,
            "high": 7895.430000000000000000,
            "low": 7889.910000000000000000,
            "vol": 22068.326303520000000000,
            "amount": 2.796290000000000000,
            "count": 101
        },
        {
            "id": 1570436940,
            "open": 7901.000000000000000000,
            "close": 7895.210000000000000000,
            "high": 7901.930000000000000000,
            "low": 7893.540000000000000000,
            "vol": 26037.478358459999995304,
            "amount": 3.297033399359169199,
            "count": 92
        },
        {
            "id": 1570436880,
            "open": 7900.110000000000000000,
            "close": 7901.930000000000000000,
            "high": 7903.660000000000000000,
            "low": 7894.930000000000000000,
            "vol": 52119.843896450000000000,
            "amount": 6.599140000000000000,
            "count": 147
        },
        {
            "id": 1570436820,
            "open": 7906.910000000000000000,
            "close": 7900.100000000000000000,
            "high": 7907.300000000000000000,
            "low": 7900.000000000000000000,
            "vol": 74716.010531959999990025,
            "amount": 9.452824016539819778,
            "count": 144
        },
        {
            "id": 1570436760,
            "open": 7915.550000000000000000,
            "close": 7906.900000000000000000,
            "high": 7917.970000000000000000,
            "low": 7906.130000000000000000,
            "vol": 71333.162473759999993383,
            "amount": 9.017801170633290310,
            "count": 119
        },
        {
            "id": 1570436700,
            "open": 7907.520000000000000000,
            "close": 7916.540000000000000000,
            "high": 7917.340000000000000000,
            "low": 7907.520000000000000000,
            "vol": 31613.074459759999992852,
            "amount": 3.995157767521609426,
            "count": 100
        },
        {
            "id": 1570436640,
            "open": 7912.840000000000000000,
            "close": 7907.290000000000000000,
            "high": 7921.890000000000000000,
            "low": 7906.640000000000000000,
            "vol": 122684.135210889999996667,
            "amount": 15.498828985086553330,
            "count": 173
        },
        {
            "id": 1570436580,
            "open": 7916.520000000000000000,
            "close": 7913.270000000000000000,
            "high": 7917.750000000000000000,
            "low": 7910.080000000000000000,
            "vol": 46592.965547559999988380,
            "amount": 5.887577714390385486,
            "count": 129
        },
        {
            "id": 1570436520,
            "open": 7927.100000000000000000,
            "close": 7918.980000000000000000,
            "high": 7929.960000000000000000,
            "low": 7912.600000000000000000,
            "vol": 266227.932612439999998495,
            "amount": 33.590667788095445694,
            "count": 281
        },
        {
            "id": 1570436460,
            "open": 7922.390000000000000000,
            "close": 7928.000000000000000000,
            "high": 7928.000000000000000000,
            "low": 7920.270000000000000000,
            "vol": 101501.231740530000000000,
            "amount": 12.811460000000000000,
            "count": 153
        },
        {
            "id": 1570436400,
            "open": 7909.980000000000000000,
            "close": 7922.400000000000000000,
            "high": 7922.400000000000000000,
            "low": 7908.750000000000000000,
            "vol": 218123.917095650000000000,
            "amount": 27.554115000000000000,
            "count": 218
        },
        {
            "id": 1570436340,
            "open": 7909.130000000000000000,
            "close": 7908.550000000000000000,
            "high": 7910.000000000000000000,
            "low": 7905.430000000000000000,
            "vol": 356129.104758739999994300,
            "amount": 45.033165328140707965,
            "count": 201
        },
        {
            "id": 1570436280,
            "open": 7911.870000000000000000,
            "close": 7909.770000000000000000,
            "high": 7919.030000000000000000,
            "low": 7909.000000000000000000,
            "vol": 55735.144780250000000000,
            "amount": 7.042737000000000000,
            "count": 121
        },
        {
            "id": 1570436220,
            "open": 7913.690000000000000000,
            "close": 7913.450000000000000000,
            "high": 7916.950000000000000000,
            "low": 7905.640000000000000000,
            "vol": 205416.373548920000000000,
            "amount": 25.970662000000000000,
            "count": 276
        },
        {
            "id": 1570436160,
            "open": 7914.070000000000000000,
            "close": 7914.110000000000000000,
            "high": 7927.270000000000000000,
            "low": 7911.900000000000000000,
            "vol": 296809.847148599999991749,
            "amount": 37.476099244161420940,
            "count": 330
        },
        {
            "id": 1570436100,
            "open": 7924.820000000000000000,
            "close": 7914.070000000000000000,
            "high": 7927.560000000000000000,
            "low": 7909.760000000000000000,
            "vol": 321118.190726022697157522,
            "amount": 40.547239321526091247,
            "count": 390
        },
        {
            "id": 1570436040,
            "open": 7919.040000000000000000,
            "close": 7924.850000000000000000,
            "high": 7924.890000000000000000,
            "low": 7913.500000000000000000,
            "vol": 385473.451964001332882930,
            "amount": 48.673402164459110956,
            "count": 311
        },
        {
            "id": 1570435980,
            "open": 7925.840000000000000000,
            "close": 7921.080000000000000000,
            "high": 7933.740000000000000000,
            "low": 7915.320000000000000000,
            "vol": 485493.106467152999064803,
            "amount": 61.270046392915846265,
            "count": 501
        },
        {
            "id": 1570435920,
            "open": 7904.590000000000000000,
            "close": 7928.850000000000000000,
            "high": 7936.170000000000000000,
            "low": 7893.970000000000000000,
            "vol": 2153159.309224308553062544,
            "amount": 271.951038469528799691,
            "count": 1292
        },
        {
            "id": 1570435860,
            "open": 7889.270000000000000000,
            "close": 7901.430000000000000000,
            "high": 7916.650000000000000000,
            "low": 7888.990000000000000000,
            "vol": 2173062.785242118883706486,
            "amount": 275.004099384493994949,
            "count": 1009
        },
        {
            "id": 1570435800,
            "open": 7892.200000000000000000,
            "close": 7889.280000000000000000,
            "high": 7898.000000000000000000,
            "low": 7887.790000000000000000,
            "vol": 307765.317218519999988522,
            "amount": 38.986450329954110672,
            "count": 155
        },
        {
            "id": 1570435740,
            "open": 7880.900000000000000000,
            "close": 7891.200000000000000000,
            "high": 7892.800000000000000000,
            "low": 7880.000000000000000000,
            "vol": 71228.957154890000000000,
            "amount": 9.032714000000000000,
            "count": 133
        },
        {
            "id": 1570435680,
            "open": 7884.860000000000000000,
            "close": 7881.390000000000000000,
            "high": 7885.500000000000000000,
            "low": 7880.260000000000000000,
            "vol": 28026.242225539999989511,
            "amount": 3.555706442323665942,
            "count": 93
        },
        {
            "id": 1570435620,
            "open": 7889.800000000000000000,
            "close": 7885.550000000000000000,
            "high": 7890.700000000000000000,
            "low": 7883.000000000000000000,
            "vol": 91777.476340609999912658,
            "amount": 11.635502019678849604,
            "count": 227
        },
        {
            "id": 1570435560,
            "open": 7889.900000000000000000,
            "close": 7889.370000000000000000,
            "high": 7893.060000000000000000,
            "low": 7884.110000000000000000,
            "vol": 313920.954578079999999900,
            "amount": 39.778381000453738910,
            "count": 242
        },
        {
            "id": 1570435500,
            "open": 7883.750000000000000000,
            "close": 7891.960000000000000000,
            "high": 7898.000000000000000000,
            "low": 7882.360000000000000000,
            "vol": 643916.419690289999993756,
            "amount": 81.591156624571894994,
            "count": 457
        },
        {
            "id": 1570435440,
            "open": 7880.790000000000000000,
            "close": 7882.910000000000000000,
            "high": 7885.000000000000000000,
            "low": 7880.400000000000000000,
            "vol": 82530.508641939999998310,
            "amount": 10.470144311761572606,
            "count": 145
        },
        {
            "id": 1570435380,
            "open": 7878.900000000000000000,
            "close": 7881.180000000000000000,
            "high": 7884.210000000000000000,
            "low": 7878.900000000000000000,
            "vol": 676051.723178319999994576,
            "amount": 85.753919172226372781,
            "count": 171
        },
        {
            "id": 1570435320,
            "open": 7874.980000000000000000,
            "close": 7878.910000000000000000,
            "high": 7884.000000000000000000,
            "low": 7874.070000000000000000,
            "vol": 328189.909113980000000000,
            "amount": 41.652547000000000000,
            "count": 258
        },
        {
            "id": 1570435260,
            "open": 7873.550000000000000000,
            "close": 7874.080000000000000000,
            "high": 7877.520000000000000000,
            "low": 7872.430000000000000000,
            "vol": 194244.152708911587296284,
            "amount": 24.666936499640749880,
            "count": 121
        },
        {
            "id": 1570435200,
            "open": 7865.490000000000000000,
            "close": 7873.540000000000000000,
            "high": 7875.000000000000000000,
            "low": 7865.490000000000000000,
            "vol": 139757.364706749999974087,
            "amount": 17.754568741012880253,
            "count": 110
        },
        {
            "id": 1570435140,
            "open": 7855.910000000000000000,
            "close": 7864.000000000000000000,
            "high": 7866.150000000000000000,
            "low": 7855.910000000000000000,
            "vol": 126216.539824774612167392,
            "amount": 16.052370615723804797,
            "count": 100
        },
        {
            "id": 1570435080,
            "open": 7855.950000000000000000,
            "close": 7856.100000000000000000,
            "high": 7857.160000000000000000,
            "low": 7855.590000000000000000,
            "vol": 44463.813327139999996482,
            "amount": 5.660055367597887665,
            "count": 59
        },
        {
            "id": 1570435020,
            "open": 7860.000000000000000000,
            "close": 7855.930000000000000000,
            "high": 7860.000000000000000000,
            "low": 7855.700000000000000000,
            "vol": 280505.149141259999994500,
            "amount": 35.699293226463104325,
            "count": 69
        },
        {
            "id": 1570434960,
            "open": 7853.250000000000000000,
            "close": 7860.000000000000000000,
            "high": 7860.000000000000000000,
            "low": 7853.250000000000000000,
            "vol": 37944.384017079999992739,
            "amount": 4.829432686979435100,
            "count": 80
        },
        {
            "id": 1570434900,
            "open": 7854.730000000000000000,
            "close": 7853.000000000000000000,
            "high": 7855.540000000000000000,
            "low": 7852.470000000000000000,
            "vol": 81580.638633323284939010,
            "amount": 10.388195691674006974,
            "count": 81
        },
        {
            "id": 1570434840,
            "open": 7858.050000000000000000,
            "close": 7854.610000000000000000,
            "high": 7858.900000000000000000,
            "low": 7854.120000000000000000,
            "vol": 55735.020643329999989076,
            "amount": 7.094864917413860366,
            "count": 68
        },
        {
            "id": 1570434780,
            "open": 7860.160000000000000000,
            "close": 7858.120000000000000000,
            "high": 7860.160000000000000000,
            "low": 7857.000000000000000000,
            "vol": 24837.774376179999992387,
            "amount": 3.160572019195213475,
            "count": 82
        },
        {
            "id": 1570434720,
            "open": 7862.860000000000000000,
            "close": 7860.160000000000000000,
            "high": 7863.190000000000000000,
            "low": 7860.000000000000000000,
            "vol": 53922.271879779999965241,
            "amount": 6.859594352130591327,
            "count": 98
        },
        {
            "id": 1570434660,
            "open": 7865.180000000000000000,
            "close": 7862.620000000000000000,
            "high": 7868.000000000000000000,
            "low": 7862.070000000000000000,
            "vol": 43803.698247779999995380,
            "amount": 5.568765621138790035,
            "count": 89
        },
        {
            "id": 1570434600,
            "open": 7862.370000000000000000,
            "close": 7866.660000000000000000,
            "high": 7866.660000000000000000,
            "low": 7861.850000000000000000,
            "vol": 18354.599350249999994380,
            "amount": 2.334084672444378641,
            "count": 86
        },
        {
            "id": 1570434540,
            "open": 7866.660000000000000000,
            "close": 7861.970000000000000000,
            "high": 7866.660000000000000000,
            "low": 7860.510000000000000000,
            "vol": 57922.096239440000000000,
            "amount": 7.365202000000000000,
            "count": 114
        },
        {
            "id": 1570434480,
            "open": 7857.960000000000000000,
            "close": 7866.000000000000000000,
            "high": 7866.650000000000000000,
            "low": 7856.440000000000000000,
            "vol": 51723.170611939999992312,
            "amount": 6.578966526530051446,
            "count": 168
        },
        {
            "id": 1570434420,
            "open": 7861.380000000000000000,
            "close": 7859.490000000000000000,
            "high": 7864.840000000000000000,
            "low": 7857.920000000000000000,
            "vol": 65082.256394389999998966,
            "amount": 8.278091941187016742,
            "count": 129
        },
        {
            "id": 1570434360,
            "open": 7858.290000000000000000,
            "close": 7861.680000000000000000,
            "high": 7862.790000000000000000,
            "low": 7856.090000000000000000,
            "vol": 78241.987249940000000000,
            "amount": 9.957077000000000000,
            "count": 83
        },
        {
            "id": 1570434300,
            "open": 7852.360000000000000000,
            "close": 7857.870000000000000000,
            "high": 7857.870000000000000000,
            "low": 7850.010000000000000000,
            "vol": 123252.234229159999995479,
            "amount": 15.694866794546962022,
            "count": 114
        },
        {
            "id": 1570434240,
            "open": 7850.640000000000000000,
            "close": 7852.330000000000000000,
            "high": 7853.310000000000000000,
            "low": 7850.060000000000000000,
            "vol": 22793.059627539999986270,
            "amount": 2.902675066758777709,
            "count": 74
        },
        {
            "id": 1570434180,
            "open": 7852.320000000000000000,
            "close": 7850.630000000000000000,
            "high": 7852.320000000000000000,
            "low": 7850.000000000000000000,
            "vol": 38881.020081390000000000,
            "amount": 4.952538000000000000,
            "count": 70
        },
        {
            "id": 1570434120,
            "open": 7851.470000000000000000,
            "close": 7851.800000000000000000,
            "high": 7854.600000000000000000,
            "low": 7851.280000000000000000,
            "vol": 35643.615025639999993353,
            "amount": 4.539032440307886717,
            "count": 92
        },
        {
            "id": 1570434060,
            "open": 7853.810000000000000000,
            "close": 7851.560000000000000000,
            "high": 7854.700000000000000000,
            "low": 7851.450000000000000000,
            "vol": 33834.036625400000000000,
            "amount": 4.308633000000000000,
            "count": 89
        },
        {
            "id": 1570434000,
            "open": 7857.530000000000000000,
            "close": 7855.710000000000000000,
            "high": 7858.290000000000000000,
            "low": 7851.530000000000000000,
            "vol": 60957.705910699999995753,
            "amount": 7.760666990461233458,
            "count": 81
        },
        {
            "id": 1570433940,
            "open": 7852.120000000000000000,
            "close": 7857.170000000000000000,
            "high": 7858.280000000000000000,
            "low": 7852.090000000000000000,
            "vol": 63260.467846080000002734,
            "amount": 8.052909346297060367,
            "count": 65
        },
        {
            "id": 1570433880,
            "open": 7852.000000000000000000,
            "close": 7852.400000000000000000,
            "high": 7853.840000000000000000,
            "low": 7850.460000000000000000,
            "vol": 17444.098599419999993147,
            "amount": 2.221775103802446491,
            "count": 61
        },
        {
            "id": 1570433820,
            "open": 7851.180000000000000000,
            "close": 7851.250000000000000000,
            "high": 7853.400000000000000000,
            "low": 7850.440000000000000000,
            "vol": 51913.345973739999999041,
            "amount": 6.612607480743737560,
            "count": 78
        },
        {
            "id": 1570433760,
            "open": 7854.750000000000000000,
            "close": 7851.220000000000000000,
            "high": 7857.990000000000000000,
            "low": 7850.440000000000000000,
            "vol": 56857.619347779999999778,
            "amount": 7.238175642420008170,
            "count": 64
        },
        {
            "id": 1570433700,
            "open": 7859.400000000000000000,
            "close": 7855.380000000000000000,
            "high": 7860.790000000000000000,
            "low": 7852.740000000000000000,
            "vol": 31706.303825769999986356,
            "amount": 4.035703665335133450,
            "count": 95
        },
        {
            "id": 1570433640,
            "open": 7863.480000000000000000,
            "close": 7858.200000000000000000,
            "high": 7864.250000000000000000,
            "low": 7858.200000000000000000,
            "vol": 63576.852536849999979816,
            "amount": 8.087728663365543190,
            "count": 122
        },
        {
            "id": 1570433580,
            "open": 7868.300000000000000000,
            "close": 7864.660000000000000000,
            "high": 7870.150000000000000000,
            "low": 7861.130000000000000000,
            "vol": 379181.221842006099035428,
            "amount": 48.222735000000000000,
            "count": 142
        },
        {
            "id": 1570433520,
            "open": 7868.910000000000000000,
            "close": 7866.500000000000000000,
            "high": 7871.320000000000000000,
            "low": 7866.500000000000000000,
            "vol": 103765.166614709999993067,
            "amount": 13.187538481073060172,
            "count": 112
        },
        {
            "id": 1570433460,
            "open": 7876.290000000000000000,
            "close": 7868.930000000000000000,
            "high": 7876.290000000000000000,
            "low": 7866.510000000000000000,
            "vol": 95607.929928329999992818,
            "amount": 12.145568416918449040,
            "count": 149
        },
        {
            "id": 1570433400,
            "open": 7865.200000000000000000,
            "close": 7875.100000000000000000,
            "high": 7878.860000000000000000,
            "low": 7864.670000000000000000,
            "vol": 394306.461481780000000498,
            "amount": 50.077256121039515842,
            "count": 486
        },
        {
            "id": 1570433340,
            "open": 7862.680000000000000000,
            "close": 7864.760000000000000000,
            "high": 7865.820000000000000000,
            "low": 7862.650000000000000000,
            "vol": 438978.496973279999994650,
            "amount": 55.830200942072405975,
            "count": 84
        },
        {
            "id": 1570433280,
            "open": 7863.030000000000000000,
            "close": 7862.650000000000000000,
            "high": 7864.030000000000000000,
            "low": 7859.080000000000000000,
            "vol": 97453.686445239999993359,
            "amount": 12.394482821808105259,
            "count": 95
        },
        {
            "id": 1570433220,
            "open": 7861.220000000000000000,
            "close": 7861.470000000000000000,
            "high": 7865.310000000000000000,
            "low": 7861.100000000000000000,
            "vol": 54360.224243899999993872,
            "amount": 6.913307828095603359,
            "count": 102
        },
        {
            "id": 1570433160,
            "open": 7856.220000000000000000,
            "close": 7861.230000000000000000,
            "high": 7861.340000000000000000,
            "low": 7856.220000000000000000,
            "vol": 138652.950613340000000000,
            "amount": 17.642902000000000000,
            "count": 100
        },
        {
            "id": 1570433100,
            "open": 7856.740000000000000000,
            "close": 7856.580000000000000000,
            "high": 7857.230000000000000000,
            "low": 7854.520000000000000000,
            "vol": 61890.612476109999994918,
            "amount": 7.878817633306605574,
            "count": 62
        },
        {
            "id": 1570433040,
            "open": 7857.440000000000000000,
            "close": 7857.000000000000000000,
            "high": 7861.000000000000000000,
            "low": 7855.840000000000000000,
            "vol": 44160.444418709999994947,
            "amount": 5.618433393025925011,
            "count": 95
        },
        {
            "id": 1570432980,
            "open": 7861.510000000000000000,
            "close": 7857.440000000000000000,
            "high": 7861.510000000000000000,
            "low": 7856.500000000000000000,
            "vol": 51928.983215470000000000,
            "amount": 6.607363000000000000,
            "count": 62
        },
        {
            "id": 1570432920,
            "open": 7856.450000000000000000,
            "close": 7861.510000000000000000,
            "high": 7861.520000000000000000,
            "low": 7855.010000000000000000,
            "vol": 31199.504711570000000000,
            "amount": 3.970792000000000000,
            "count": 65
        },
        {
            "id": 1570432860,
            "open": 7860.990000000000000000,
            "close": 7855.000000000000000000,
            "high": 7860.990000000000000000,
            "low": 7855.000000000000000000,
            "vol": 49323.234809359999994519,
            "amount": 6.276662862404000941,
            "count": 88
        },
        {
            "id": 1570432800,
            "open": 7865.670000000000000000,
            "close": 7860.840000000000000000,
            "high": 7866.820000000000000000,
            "low": 7859.100000000000000000,
            "vol": 74153.601477399999968115,
            "amount": 9.431262633927290850,
            "count": 120
        },
        {
            "id": 1570432740,
            "open": 7863.350000000000000000,
            "close": 7866.240000000000000000,
            "high": 7866.770000000000000000,
            "low": 7863.000000000000000000,
            "vol": 30142.994885363913533699,
            "amount": 3.833291533190799646,
            "count": 92
        },
        {
            "id": 1570432680,
            "open": 7865.850000000000000000,
            "close": 7862.550000000000000000,
            "high": 7867.880000000000000000,
            "low": 7857.700000000000000000,
            "vol": 55212.500489529999990080,
            "amount": 7.023089813712207099,
            "count": 144
        },
        {
            "id": 1570432620,
            "open": 7854.440000000000000000,
            "close": 7865.860000000000000000,
            "high": 7869.250000000000000000,
            "low": 7854.390000000000000000,
            "vol": 251756.350149010000007670,
            "amount": 32.023998345568427754,
            "count": 375
        },
        {
            "id": 1570432560,
            "open": 7855.860000000000000000,
            "close": 7854.690000000000000000,
            "high": 7857.770000000000000000,
            "low": 7852.290000000000000000,
            "vol": 44951.331372019999992330,
            "amount": 5.722629654431572246,
            "count": 110
        },
        {
            "id": 1570432500,
            "open": 7855.470000000000000000,
            "close": 7854.390000000000000000,
            "high": 7858.570000000000000000,
            "low": 7854.390000000000000000,
            "vol": 54804.354117901052443853,
            "amount": 6.975440636748827287,
            "count": 108
        },
        {
            "id": 1570432440,
            "open": 7853.990000000000000000,
            "close": 7855.180000000000000000,
            "high": 7858.210000000000000000,
            "low": 7851.530000000000000000,
            "vol": 30947.385722889999994159,
            "amount": 3.940310062511695165,
            "count": 127
        },
        {
            "id": 1570432380,
            "open": 7850.430000000000000000,
            "close": 7853.200000000000000000,
            "high": 7857.100000000000000000,
            "low": 7850.430000000000000000,
            "vol": 38486.174339109999995618,
            "amount": 4.899725435675972973,
            "count": 109
        },
        {
            "id": 1570432320,
            "open": 7850.160000000000000000,
            "close": 7850.420000000000000000,
            "high": 7851.500000000000000000,
            "low": 7850.000000000000000000,
            "vol": 528792.062530589999989392,
            "amount": 67.356463919658660574,
            "count": 159
        },
        {
            "id": 1570432260,
            "open": 7843.260000000000000000,
            "close": 7850.120000000000000000,
            "high": 7851.240000000000000000,
            "low": 7841.110000000000000000,
            "vol": 1001636.029165129999973633,
            "amount": 127.611842341790783046,
            "count": 268
        },
        {
            "id": 1570432200,
            "open": 7839.510000000000000000,
            "close": 7841.800000000000000000,
            "high": 7842.590000000000000000,
            "low": 7839.020000000000000000,
            "vol": 17629.216174219999997590,
            "amount": 2.248494872535013648,
            "count": 59
        },
        {
            "id": 1570432140,
            "open": 7838.980000000000000000,
            "close": 7839.510000000000000000,
            "high": 7843.320000000000000000,
            "low": 7837.550000000000000000,
            "vol": 40450.135048940000025173,
            "amount": 5.159811399130494738,
            "count": 53
        },
        {
            "id": 1570432080,
            "open": 7836.700000000000000000,
            "close": 7836.990000000000000000,
            "high": 7839.800000000000000000,
            "low": 7835.400000000000000000,
            "vol": 105353.151374999999968320,
            "amount": 13.442140896049130094,
            "count": 142
        },
        {
            "id": 1570432020,
            "open": 7842.000000000000000000,
            "close": 7839.930000000000000000,
            "high": 7843.730000000000000000,
            "low": 7836.610000000000000000,
            "vol": 11060.739247179999994099,
            "amount": 1.410414021691210686,
            "count": 67
        },
        {
            "id": 1570431960,
            "open": 7840.420000000000000000,
            "close": 7841.450000000000000000,
            "high": 7842.000000000000000000,
            "low": 7839.590000000000000000,
            "vol": 12812.759940060000000000,
            "amount": 1.634059000000000000,
            "count": 49
        },
        {
            "id": 1570431900,
            "open": 7834.120000000000000000,
            "close": 7840.420000000000000000,
            "high": 7840.880000000000000000,
            "low": 7834.120000000000000000,
            "vol": 226111.306731410000000000,
            "amount": 28.849011000000000000,
            "count": 86
        },
        {
            "id": 1570431840,
            "open": 7836.000000000000000000,
            "close": 7834.840000000000000000,
            "high": 7837.680000000000000000,
            "low": 7834.840000000000000000,
            "vol": 26508.565760000000000000,
            "amount": 3.383046000000000000,
            "count": 55
        },
        {
            "id": 1570431780,
            "open": 7830.280000000000000000,
            "close": 7835.440000000000000000,
            "high": 7835.440000000000000000,
            "low": 7830.280000000000000000,
            "vol": 35437.379145129999956075,
            "amount": 4.523826624765449680,
            "count": 58
        },
        {
            "id": 1570431720,
            "open": 7828.950000000000000000,
            "close": 7831.800000000000000000,
            "high": 7834.140000000000000000,
            "low": 7827.470000000000000000,
            "vol": 24420.573296160000007015,
            "amount": 3.118541484169739361,
            "count": 65
        },
        {
            "id": 1570431660,
            "open": 7829.970000000000000000,
            "close": 7829.050000000000000000,
            "high": 7829.970000000000000000,
            "low": 7827.140000000000000000,
            "vol": 16142.967466919999991100,
            "amount": 2.061996403401384047,
            "count": 45
        },
        {
            "id": 1570431600,
            "open": 7824.070000000000000000,
            "close": 7829.040000000000000000,
            "high": 7830.000000000000000000,
            "low": 7824.070000000000000000,
            "vol": 40039.719503959999994141,
            "amount": 5.115559732370580555,
            "count": 59
        },
        {
            "id": 1570431540,
            "open": 7825.990000000000000000,
            "close": 7826.990000000000000000,
            "high": 7827.170000000000000000,
            "low": 7824.710000000000000000,
            "vol": 9599.907287659999997454,
            "amount": 1.226650832340401610,
            "count": 44
        },
        {
            "id": 1570431480,
            "open": 7828.290000000000000000,
            "close": 7827.050000000000000000,
            "high": 7830.000000000000000000,
            "low": 7825.010000000000000000,
            "vol": 8344.247408839999980621,
            "amount": 1.065863182504670265,
            "count": 51
        },
        {
            "id": 1570431420,
            "open": 7829.330000000000000000,
            "close": 7828.790000000000000000,
            "high": 7832.230000000000000000,
            "low": 7828.210000000000000000,
            "vol": 9174.534183529999995912,
            "amount": 1.171781003147275445,
            "count": 48
        },
        {
            "id": 1570431360,
            "open": 7829.760000000000000000,
            "close": 7828.950000000000000000,
            "high": 7833.310000000000000000,
            "low": 7828.860000000000000000,
            "vol": 7276.459816620000000000,
            "amount": 0.929195000000000000,
            "count": 64
        },
        {
            "id": 1570431300,
            "open": 7830.450000000000000000,
            "close": 7829.750000000000000000,
            "high": 7830.820000000000000000,
            "low": 7826.350000000000000000,
            "vol": 23600.325474950000000000,
            "amount": 3.014480000000000000,
            "count": 45
        },
        {
            "id": 1570431240,
            "open": 7832.720000000000000000,
            "close": 7830.790000000000000000,
            "high": 7834.920000000000000000,
            "low": 7830.790000000000000000,
            "vol": 4872.117270950000000000,
            "amount": 0.622026000000000000,
            "count": 37
        },
        {
            "id": 1570431180,
            "open": 7828.610000000000000000,
            "close": 7833.810000000000000000,
            "high": 7834.980000000000000000,
            "low": 7827.770000000000000000,
            "vol": 34361.110779380000003575,
            "amount": 4.387643999614303467,
            "count": 73
        },
        {
            "id": 1570431120,
            "open": 7827.140000000000000000,
            "close": 7829.750000000000000000,
            "high": 7829.870000000000000000,
            "low": 7827.100000000000000000,
            "vol": 25190.760358249999983616,
            "amount": 3.217945822291512197,
            "count": 55
        },
        {
            "id": 1570431060,
            "open": 7825.680000000000000000,
            "close": 7827.180000000000000000,
            "high": 7829.380000000000000000,
            "low": 7823.890000000000000000,
            "vol": 7284.591507570000000000,
            "amount": 0.930700000000000000,
            "count": 50
        },
        {
            "id": 1570431000,
            "open": 7820.880000000000000000,
            "close": 7825.590000000000000000,
            "high": 7829.990000000000000000,
            "low": 7820.870000000000000000,
            "vol": 80402.594860349999990104,
            "amount": 10.277488440664833671,
            "count": 90
        },
        {
            "id": 1570430940,
            "open": 7822.800000000000000000,
            "close": 7820.900000000000000000,
            "high": 7823.630000000000000000,
            "low": 7819.520000000000000000,
            "vol": 39934.941896319999992300,
            "amount": 5.105608763144909750,
            "count": 79
        },
        {
            "id": 1570430880,
            "open": 7822.440000000000000000,
            "close": 7823.240000000000000000,
            "high": 7825.220000000000000000,
            "low": 7821.180000000000000000,
            "vol": 50685.666706009999999029,
            "amount": 6.478495702175785473,
            "count": 51
        },
        {
            "id": 1570430820,
            "open": 7817.900000000000000000,
            "close": 7821.090000000000000000,
            "high": 7823.460000000000000000,
            "low": 7815.330000000000000000,
            "vol": 96259.655022609999995909,
            "amount": 12.313463197687210581,
            "count": 79
        },
        {
            "id": 1570430760,
            "open": 7818.740000000000000000,
            "close": 7817.900000000000000000,
            "high": 7819.990000000000000000,
            "low": 7817.570000000000000000,
            "vol": 14348.202256509999993261,
            "amount": 1.835190932164589306,
            "count": 51
        },
        {
            "id": 1570430700,
            "open": 7831.880000000000000000,
            "close": 7819.790000000000000000,
            "high": 7833.600000000000000000,
            "low": 7819.790000000000000000,
            "vol": 181617.533939009999990979,
            "amount": 23.214177442889720351,
            "count": 127
        },
        {
            "id": 1570430640,
            "open": 7826.000000000000000000,
            "close": 7831.810000000000000000,
            "high": 7834.060000000000000000,
            "low": 7826.000000000000000000,
            "vol": 149032.847473239999999152,
            "amount": 19.033979556876000439,
            "count": 87
        },
        {
            "id": 1570430580,
            "open": 7823.810000000000000000,
            "close": 7826.000000000000000000,
            "high": 7826.260000000000000000,
            "low": 7823.620000000000000000,
            "vol": 65308.665603670000000000,
            "amount": 8.346312000000000000,
            "count": 57
        },
        {
            "id": 1570430520,
            "open": 7820.930000000000000000,
            "close": 7822.760000000000000000,
            "high": 7822.760000000000000000,
            "low": 7819.540000000000000000,
            "vol": 14761.388441549999995118,
            "amount": 1.887628618682664743,
            "count": 44
        },
        {
            "id": 1570430460,
            "open": 7818.860000000000000000,
            "close": 7820.930000000000000000,
            "high": 7820.940000000000000000,
            "low": 7815.930000000000000000,
            "vol": 72806.162536999999980819,
            "amount": 9.312139768097415733,
            "count": 75
        },
        {
            "id": 1570430400,
            "open": 7816.060000000000000000,
            "close": 7818.950000000000000000,
            "high": 7820.620000000000000000,
            "low": 7815.570000000000000000,
            "vol": 61535.511512080000008202,
            "amount": 7.869351276414188599,
            "count": 64
        },
        {
            "id": 1570430340,
            "open": 7815.130000000000000000,
            "close": 7816.090000000000000000,
            "high": 7816.880000000000000000,
            "low": 7814.850000000000000000,
            "vol": 7226.600703639999987453,
            "amount": 0.924648377842566342,
            "count": 39
        },
        {
            "id": 1570430280,
            "open": 7815.720000000000000000,
            "close": 7815.160000000000000000,
            "high": 7816.490000000000000000,
            "low": 7814.850000000000000000,
            "vol": 19238.614001200000000000,
            "amount": 2.461735000000000000,
            "count": 47
        },
        {
            "id": 1570430220,
            "open": 7816.330000000000000000,
            "close": 7815.750000000000000000,
            "high": 7819.140000000000000000,
            "low": 7814.850000000000000000,
            "vol": 33078.412154997429859651,
            "amount": 4.231871582447686469,
            "count": 76
        },
        {
            "id": 1570430160,
            "open": 7811.260000000000000000,
            "close": 7816.230000000000000000,
            "high": 7816.510000000000000000,
            "low": 7811.140000000000000000,
            "vol": 24696.426575522457217134,
            "amount": 3.161116749774830099,
            "count": 50
        },
        {
            "id": 1570430100,
            "open": 7808.610000000000000000,
            "close": 7813.770000000000000000,
            "high": 7815.360000000000000000,
            "low": 7806.750000000000000000,
            "vol": 117505.960398779999988821,
            "amount": 15.043637572232497758,
            "count": 139
        },
        {
            "id": 1570430040,
            "open": 7805.010000000000000000,
            "close": 7806.740000000000000000,
            "high": 7810.230000000000000000,
            "low": 7801.580000000000000000,
            "vol": 253093.497127260000000000,
            "amount": 32.420933000000000000,
            "count": 126
        },
        {
            "id": 1570429980,
            "open": 7811.730000000000000000,
            "close": 7805.010000000000000000,
            "high": 7813.000000000000000000,
            "low": 7801.500000000000000000,
            "vol": 108690.274923119999986752,
            "amount": 13.920117018859034620,
            "count": 149
        },
        {
            "id": 1570429920,
            "open": 7811.050000000000000000,
            "close": 7811.730000000000000000,
            "high": 7812.440000000000000000,
            "low": 7806.000000000000000000,
            "vol": 427642.405783039999989958,
            "amount": 54.756224453334387738,
            "count": 135
        },
        {
            "id": 1570429860,
            "open": 7812.160000000000000000,
            "close": 7811.050000000000000000,
            "high": 7812.160000000000000000,
            "low": 7811.000000000000000000,
            "vol": 24234.817494190000000000,
            "amount": 3.102566000000000000,
            "count": 50
        },
        {
            "id": 1570429800,
            "open": 7816.690000000000000000,
            "close": 7812.400000000000000000,
            "high": 7818.000000000000000000,
            "low": 7812.000000000000000000,
            "vol": 23545.860083109999995192,
            "amount": 3.012935149290448527,
            "count": 65
        },
        {
            "id": 1570429740,
            "open": 7812.000000000000000000,
            "close": 7817.960000000000000000,
            "high": 7817.970000000000000000,
            "low": 7810.000000000000000000,
            "vol": 66432.154224339999993056,
            "amount": 8.504358943225087249,
            "count": 68
        },
        {
            "id": 1570429680,
            "open": 7812.250000000000000000,
            "close": 7811.990000000000000000,
            "high": 7813.570000000000000000,
            "low": 7810.000000000000000000,
            "vol": 126590.202964529999993108,
            "amount": 16.205516807734492683,
            "count": 103
        },
        {
            "id": 1570429620,
            "open": 7815.000000000000000000,
            "close": 7812.240000000000000000,
            "high": 7816.100000000000000000,
            "low": 7812.120000000000000000,
            "vol": 41273.488602590000000000,
            "amount": 5.281386000000000000,
            "count": 57
        },
        {
            "id": 1570429560,
            "open": 7817.050000000000000000,
            "close": 7815.040000000000000000,
            "high": 7818.000000000000000000,
            "low": 7815.040000000000000000,
            "vol": 28218.313304199999990798,
            "amount": 3.610080245379213464,
            "count": 67
        },
        {
            "id": 1570429500,
            "open": 7824.900000000000000000,
            "close": 7817.090000000000000000,
            "high": 7825.220000000000000000,
            "low": 7817.090000000000000000,
            "vol": 39795.489471720000000000,
            "amount": 5.087829000000000000,
            "count": 126
        },
        {
            "id": 1570429440,
            "open": 7822.980000000000000000,
            "close": 7825.480000000000000000,
            "high": 7829.650000000000000000,
            "low": 7821.960000000000000000,
            "vol": 30063.929853759999999377,
            "amount": 3.841554817309841436,
            "count": 84
        },
        {
            "id": 1570429380,
            "open": 7823.090000000000000000,
            "close": 7820.590000000000000000,
            "high": 7823.090000000000000000,
            "low": 7815.900000000000000000,
            "vol": 60094.034117290000000000,
            "amount": 7.686847000000000000,
            "count": 100
        },
        {
            "id": 1570429320,
            "open": 7826.740000000000000000,
            "close": 7823.070000000000000000,
            "high": 7827.980000000000000000,
            "low": 7823.070000000000000000,
            "vol": 18945.690438540000000000,
            "amount": 2.421049000000000000,
            "count": 48
        },
        {
            "id": 1570429260,
            "open": 7818.640000000000000000,
            "close": 7824.730000000000000000,
            "high": 7827.720000000000000000,
            "low": 7816.690000000000000000,
            "vol": 59934.595356210000000000,
            "amount": 7.662549000000000000,
            "count": 81
        },
        {
            "id": 1570429200,
            "open": 7820.200000000000000000,
            "close": 7818.680000000000000000,
            "high": 7820.200000000000000000,
            "low": 7816.320000000000000000,
            "vol": 10806.611849409999993173,
            "amount": 1.382015038650302824,
            "count": 49
        },
        {
            "id": 1570429140,
            "open": 7821.680000000000000000,
            "close": 7819.580000000000000000,
            "high": 7824.300000000000000000,
            "low": 7818.850000000000000000,
            "vol": 26979.289573140986342526,
            "amount": 3.449661607436933613,
            "count": 114
        },
        {
            "id": 1570429080,
            "open": 7822.330000000000000000,
            "close": 7821.330000000000000000,
            "high": 7824.470000000000000000,
            "low": 7820.870000000000000000,
            "vol": 6940.274450299999978243,
            "amount": 0.887139501031417784,
            "count": 72
        },
        {
            "id": 1570429020,
            "open": 7825.310000000000000000,
            "close": 7824.360000000000000000,
            "high": 7826.840000000000000000,
            "low": 7820.950000000000000000,
            "vol": 30261.897643839999994023,
            "amount": 3.868684395244661938,
            "count": 135
        },
        {
            "id": 1570428960,
            "open": 7831.930000000000000000,
            "close": 7825.580000000000000000,
            "high": 7831.930000000000000000,
            "low": 7825.000000000000000000,
            "vol": 50647.992173809999981228,
            "amount": 6.469850853994875652,
            "count": 120
        },
        {
            "id": 1570428900,
            "open": 7837.820000000000000000,
            "close": 7831.250000000000000000,
            "high": 7838.840000000000000000,
            "low": 7830.430000000000000000,
            "vol": 38898.744683279999993997,
            "amount": 4.964187547357270934,
            "count": 93
        },
        {
            "id": 1570428840,
            "open": 7840.680000000000000000,
            "close": 7838.460000000000000000,
            "high": 7844.230000000000000000,
            "low": 7837.790000000000000000,
            "vol": 44106.664665839999985398,
            "amount": 5.625712287501991180,
            "count": 93
        },
        {
            "id": 1570428780,
            "open": 7829.500000000000000000,
            "close": 7840.680000000000000000,
            "high": 7841.280000000000000000,
            "low": 7829.500000000000000000,
            "vol": 174216.749551960000000000,
            "amount": 22.238056000000000000,
            "count": 110
        },
        {
            "id": 1570428720,
            "open": 7827.030000000000000000,
            "close": 7829.500000000000000000,
            "high": 7829.930000000000000000,
            "low": 7827.020000000000000000,
            "vol": 49689.448733459999992759,
            "amount": 6.347058715388810343,
            "count": 59
        },
        {
            "id": 1570428660,
            "open": 7827.180000000000000000,
            "close": 7825.860000000000000000,
            "high": 7829.000000000000000000,
            "low": 7824.480000000000000000,
            "vol": 182725.973432920000000000,
            "amount": 23.343003000000000000,
            "count": 89
        },
        {
            "id": 1570428600,
            "open": 7828.200000000000000000,
            "close": 7827.200000000000000000,
            "high": 7828.310000000000000000,
            "low": 7826.500000000000000000,
            "vol": 9292.908123350000000000,
            "amount": 1.187185000000000000,
            "count": 52
        },
        {
            "id": 1570428540,
            "open": 7828.860000000000000000,
            "close": 7827.940000000000000000,
            "high": 7830.430000000000000000,
            "low": 7827.260000000000000000,
            "vol": 20185.710358399999993431,
            "amount": 2.578328653970471608,
            "count": 49
        },
        {
            "id": 1570428480,
            "open": 7830.450000000000000000,
            "close": 7828.800000000000000000,
            "high": 7832.030000000000000000,
            "low": 7827.700000000000000000,
            "vol": 42657.503450179999988025,
            "amount": 5.447224590452719153,
            "count": 77
        },
        {
            "id": 1570428420,
            "open": 7832.580000000000000000,
            "close": 7829.930000000000000000,
            "high": 7833.490000000000000000,
            "low": 7829.900000000000000000,
            "vol": 112004.121592279999998495,
            "amount": 14.304064724755974849,
            "count": 78
        },
        {
            "id": 1570428360,
            "open": 7835.450000000000000000,
            "close": 7832.770000000000000000,
            "high": 7835.450000000000000000,
            "low": 7831.950000000000000000,
            "vol": 36790.551716779999999643,
            "amount": 4.696497140838940565,
            "count": 103
        },
        {
            "id": 1570428300,
            "open": 7836.040000000000000000,
            "close": 7835.460000000000000000,
            "high": 7837.770000000000000000,
            "low": 7832.040000000000000000,
            "vol": 16582.103976600000000000,
            "amount": 2.116694000000000000,
            "count": 75
        },
        {
            "id": 1570428240,
            "open": 7840.720000000000000000,
            "close": 7837.790000000000000000,
            "high": 7841.280000000000000000,
            "low": 7835.930000000000000000,
            "vol": 21621.662171802907807206,
            "amount": 2.757990000000000000,
            "count": 106
        },
        {
            "id": 1570428180,
            "open": 7840.120000000000000000,
            "close": 7840.510000000000000000,
            "high": 7840.940000000000000000,
            "low": 7840.000000000000000000,
            "vol": 11040.593280879999987353,
            "amount": 1.408151270105263689,
            "count": 58
        },
        {
            "id": 1570428120,
            "open": 7839.750000000000000000,
            "close": 7840.120000000000000000,
            "high": 7842.310000000000000000,
            "low": 7837.460000000000000000,
            "vol": 65307.824799419999991850,
            "amount": 8.330348440103827357,
            "count": 60
        },
        {
            "id": 1570428060,
            "open": 7843.370000000000000000,
            "close": 7839.820000000000000000,
            "high": 7846.830000000000000000,
            "low": 7838.400000000000000000,
            "vol": 65660.358937459999991209,
            "amount": 8.371884869126487520,
            "count": 93
        },
        {
            "id": 1570428000,
            "open": 7835.530000000000000000,
            "close": 7843.390000000000000000,
            "high": 7844.460000000000000000,
            "low": 7835.000000000000000000,
            "vol": 47625.754369949999986677,
            "amount": 6.072062106493166248,
            "count": 81
        },
        {
            "id": 1570427940,
            "open": 7835.590000000000000000,
            "close": 7835.930000000000000000,
            "high": 7836.330000000000000000,
            "low": 7835.000000000000000000,
            "vol": 3743.227521849999992639,
            "amount": 0.477718999950231804,
            "count": 43
        },
        {
            "id": 1570427880,
            "open": 7837.700000000000000000,
            "close": 7835.590000000000000000,
            "high": 7838.840000000000000000,
            "low": 7832.270000000000000000,
            "vol": 115052.632934832641184988,
            "amount": 14.681576350386054844,
            "count": 148
        },
        {
            "id": 1570427820,
            "open": 7841.540000000000000000,
            "close": 7839.130000000000000000,
            "high": 7842.360000000000000000,
            "low": 7837.660000000000000000,
            "vol": 78092.101431339999990534,
            "amount": 9.960465601366681456,
            "count": 91
        },
        {
            "id": 1570427760,
            "open": 7834.460000000000000000,
            "close": 7841.540000000000000000,
            "high": 7841.540000000000000000,
            "low": 7834.460000000000000000,
            "vol": 94789.977079960000000000,
            "amount": 12.091509000000000000,
            "count": 106
        },
        {
            "id": 1570427700,
            "open": 7832.630000000000000000,
            "close": 7834.400000000000000000,
            "high": 7835.190000000000000000,
            "low": 7830.650000000000000000,
            "vol": 31926.818870080000000000,
            "amount": 4.076543000000000000,
            "count": 54
        },
        {
            "id": 1570427640,
            "open": 7831.210000000000000000,
            "close": 7833.490000000000000000,
            "high": 7836.490000000000000000,
            "low": 7830.290000000000000000,
            "vol": 110231.931557689999991960,
            "amount": 14.070743856810411189,
            "count": 152
        },
        {
            "id": 1570427580,
            "open": 7825.040000000000000000,
            "close": 7833.110000000000000000,
            "high": 7833.110000000000000000,
            "low": 7825.040000000000000000,
            "vol": 47299.970403370000000000,
            "amount": 6.041903000000000000,
            "count": 158
        },
        {
            "id": 1570427520,
            "open": 7829.060000000000000000,
            "close": 7825.030000000000000000,
            "high": 7829.440000000000000000,
            "low": 7824.850000000000000000,
            "vol": 62957.170294369999971853,
            "amount": 8.043877245399435864,
            "count": 209
        },
        {
            "id": 1570427460,
            "open": 7831.850000000000000000,
            "close": 7829.920000000000000000,
            "high": 7832.980000000000000000,
            "low": 7827.730000000000000000,
            "vol": 43252.782258399999991420,
            "amount": 5.523991433186578691,
            "count": 110
        },
        {
            "id": 1570427400,
            "open": 7819.070000000000000000,
            "close": 7831.850000000000000000,
            "high": 7831.850000000000000000,
            "low": 7819.060000000000000000,
            "vol": 104210.028557989999992149,
            "amount": 13.316925204347387364,
            "count": 186
        },
        {
            "id": 1570427340,
            "open": 7820.920000000000000000,
            "close": 7818.780000000000000000,
            "high": 7822.300000000000000000,
            "low": 7818.690000000000000000,
            "vol": 52472.107438114145713089,
            "amount": 6.710062910391589657,
            "count": 168
        },
        {
            "id": 1570427280,
            "open": 7822.250000000000000000,
            "close": 7822.370000000000000000,
            "high": 7824.390000000000000000,
            "low": 7819.850000000000000000,
            "vol": 129956.679029460000000000,
            "amount": 16.615928000000000000,
            "count": 168
        },
        {
            "id": 1570427220,
            "open": 7819.490000000000000000,
            "close": 7820.350000000000000000,
            "high": 7827.630000000000000000,
            "low": 7819.070000000000000000,
            "vol": 120110.893710089999995383,
            "amount": 15.354177382403872819,
            "count": 172
        },
        {
            "id": 1570427160,
            "open": 7822.510000000000000000,
            "close": 7819.500000000000000000,
            "high": 7824.470000000000000000,
            "low": 7818.910000000000000000,
            "vol": 40707.131627980000000000,
            "amount": 5.204561000000000000,
            "count": 101
        },
        {
            "id": 1570427100,
            "open": 7820.670000000000000000,
            "close": 7822.680000000000000000,
            "high": 7825.200000000000000000,
            "low": 7820.670000000000000000,
            "vol": 90275.988133640000000000,
            "amount": 11.540813000000000000,
            "count": 98
        },
        {
            "id": 1570427040,
            "open": 7822.410000000000000000,
            "close": 7821.580000000000000000,
            "high": 7825.220000000000000000,
            "low": 7819.610000000000000000,
            "vol": 60755.426841269999997908,
            "amount": 7.767632379806574128,
            "count": 176
        },
        {
            "id": 1570426980,
            "open": 7827.890000000000000000,
            "close": 7819.720000000000000000,
            "high": 7829.680000000000000000,
            "low": 7819.720000000000000000,
            "vol": 99165.923131179999998849,
            "amount": 12.671102329575398519,
            "count": 161
        },
        {
            "id": 1570426920,
            "open": 7823.470000000000000000,
            "close": 7827.870000000000000000,
            "high": 7832.460000000000000000,
            "low": 7820.660000000000000000,
            "vol": 103448.889139609999992182,
            "amount": 13.216745001353489256,
            "count": 164
        },
        {
            "id": 1570426860,
            "open": 7820.000000000000000000,
            "close": 7823.470000000000000000,
            "high": 7823.470000000000000000,
            "low": 7819.610000000000000000,
            "vol": 53002.602542440000006245,
            "amount": 6.776368785127648953,
            "count": 113
        },
        {
            "id": 1570426800,
            "open": 7817.590000000000000000,
            "close": 7820.000000000000000000,
            "high": 7820.040000000000000000,
            "low": 7815.480000000000000000,
            "vol": 83354.593841559999998100,
            "amount": 10.662056710997442455,
            "count": 117
        },
        {
            "id": 1570426740,
            "open": 7816.880000000000000000,
            "close": 7816.090000000000000000,
            "high": 7822.120000000000000000,
            "low": 7813.630000000000000000,
            "vol": 104766.079029829999994091,
            "amount": 13.401554955777318426,
            "count": 190
        },
        {
            "id": 1570426680,
            "open": 7810.510000000000000000,
            "close": 7816.880000000000000000,
            "high": 7821.190000000000000000,
            "low": 7810.510000000000000000,
            "vol": 185106.656911369999992355,
            "amount": 23.682926117591697483,
            "count": 185
        },
        {
            "id": 1570426620,
            "open": 7811.390000000000000000,
            "close": 7811.650000000000000000,
            "high": 7815.270000000000000000,
            "low": 7809.920000000000000000,
            "vol": 362142.924696789999996628,
            "amount": 46.363957473064606547,
            "count": 168
        },
        {
            "id": 1570426560,
            "open": 7814.070000000000000000,
            "close": 7808.440000000000000000,
            "high": 7815.280000000000000000,
            "low": 7808.320000000000000000,
            "vol": 433015.958596349999986868,
            "amount": 55.435146932466273122,
            "count": 189
        },
        {
            "id": 1570426500,
            "open": 7818.080000000000000000,
            "close": 7814.000000000000000000,
            "high": 7818.080000000000000000,
            "low": 7811.160000000000000000,
            "vol": 71352.625310429999996873,
            "amount": 9.132048154107924161,
            "count": 158
        },
        {
            "id": 1570426440,
            "open": 7821.180000000000000000,
            "close": 7815.180000000000000000,
            "high": 7821.180000000000000000,
            "low": 7811.250000000000000000,
            "vol": 141735.873273260000000000,
            "amount": 18.133411000000000000,
            "count": 204
        },
        {
            "id": 1570426380,
            "open": 7820.410000000000000000,
            "close": 7817.560000000000000000,
            "high": 7826.520000000000000000,
            "low": 7817.560000000000000000,
            "vol": 401898.506700389999993872,
            "amount": 51.388256325510033241,
            "count": 220
        },
        {
            "id": 1570426320,
            "open": 7823.470000000000000000,
            "close": 7819.720000000000000000,
            "high": 7823.890000000000000000,
            "low": 7818.190000000000000000,
            "vol": 490973.797675369999986646,
            "amount": 62.768458179993534091,
            "count": 213
        },
        {
            "id": 1570426260,
            "open": 7821.460000000000000000,
            "close": 7822.070000000000000000,
            "high": 7826.890000000000000000,
            "low": 7820.540000000000000000,
            "vol": 121801.363242769999996991,
            "amount": 15.569586004345075687,
            "count": 162
        },
        {
            "id": 1570426200,
            "open": 7812.670000000000000000,
            "close": 7822.100000000000000000,
            "high": 7822.770000000000000000,
            "low": 7810.300000000000000000,
            "vol": 122289.429487140000000000,
            "amount": 15.645890000000000000,
            "count": 196
        },
        {
            "id": 1570426140,
            "open": 7807.760000000000000000,
            "close": 7814.370000000000000000,
            "high": 7817.590000000000000000,
            "low": 7805.000000000000000000,
            "vol": 232899.573376450000000000,
            "amount": 29.817291000000000000,
            "count": 290
        },
        {
            "id": 1570426080,
            "open": 7811.740000000000000000,
            "close": 7808.810000000000000000,
            "high": 7812.950000000000000000,
            "low": 7807.710000000000000000,
            "vol": 134125.035905399999997611,
            "amount": 17.172676066839214421,
            "count": 186
        },
        {
            "id": 1570426020,
            "open": 7818.840000000000000000,
            "close": 7812.040000000000000000,
            "high": 7819.280000000000000000,
            "low": 7810.650000000000000000,
            "vol": 115881.077355919999998835,
            "amount": 14.826127147770247716,
            "count": 181
        },
        {
            "id": 1570425960,
            "open": 7819.910000000000000000,
            "close": 7818.050000000000000000,
            "high": 7822.090000000000000000,
            "low": 7818.050000000000000000,
            "vol": 110836.703431084931929901,
            "amount": 14.173813000000000000,
            "count": 105
        },
        {
            "id": 1570425900,
            "open": 7819.480000000000000000,
            "close": 7819.910000000000000000,
            "high": 7819.950000000000000000,
            "low": 7815.460000000000000000,
            "vol": 101632.425372889999988877,
            "amount": 13.000295723569404731,
            "count": 161
        },
        {
            "id": 1570425840,
            "open": 7818.370000000000000000,
            "close": 7819.110000000000000000,
            "high": 7819.880000000000000000,
            "low": 7814.520000000000000000,
            "vol": 70280.164802129999988044,
            "amount": 8.990478854134779129,
            "count": 175
        },
        {
            "id": 1570425780,
            "open": 7825.600000000000000000,
            "close": 7818.370000000000000000,
            "high": 7826.620000000000000000,
            "low": 7816.200000000000000000,
            "vol": 76447.702791419999995808,
            "amount": 9.774364213631468962,
            "count": 160
        },
        {
            "id": 1570425720,
            "open": 7824.400000000000000000,
            "close": 7823.970000000000000000,
            "high": 7827.330000000000000000,
            "low": 7821.280000000000000000,
            "vol": 74861.139698919999996515,
            "amount": 9.569050003620689580,
            "count": 139
        },
        {
            "id": 1570425660,
            "open": 7816.800000000000000000,
            "close": 7824.400000000000000000,
            "high": 7828.300000000000000000,
            "low": 7816.190000000000000000,
            "vol": 128646.049512589999989481,
            "amount": 16.441730823398492744,
            "count": 195
        },
        {
            "id": 1570425600,
            "open": 7818.880000000000000000,
            "close": 7816.190000000000000000,
            "high": 7822.300000000000000000,
            "low": 7814.880000000000000000,
            "vol": 128296.022435332642576927,
            "amount": 16.404905409843995423,
            "count": 151
        },
        {
            "id": 1570425540,
            "open": 7819.950000000000000000,
            "close": 7818.530000000000000000,
            "high": 7819.950000000000000000,
            "low": 7813.470000000000000000,
            "vol": 60508.182315999999986641,
            "amount": 7.740504512779578910,
            "count": 167
        },
        {
            "id": 1570425480,
            "open": 7819.910000000000000000,
            "close": 7820.600000000000000000,
            "high": 7824.070000000000000000,
            "low": 7815.630000000000000000,
            "vol": 93464.450464489999999933,
            "amount": 11.950416932937945706,
            "count": 184
        },
        {
            "id": 1570425420,
            "open": 7819.510000000000000000,
            "close": 7820.990000000000000000,
            "high": 7826.820000000000000000,
            "low": 7810.000000000000000000,
            "vol": 394778.128612128646218074,
            "amount": 50.502918491127768718,
            "count": 362
        },
        {
            "id": 1570425360,
            "open": 7822.350000000000000000,
            "close": 7819.900000000000000000,
            "high": 7823.910000000000000000,
            "low": 7818.000000000000000000,
            "vol": 88727.715802721645545101,
            "amount": 11.346131937751588411,
            "count": 214
        },
        {
            "id": 1570425300,
            "open": 7830.830000000000000000,
            "close": 7821.000000000000000000,
            "high": 7831.320000000000000000,
            "low": 7821.000000000000000000,
            "vol": 49076.120665469999988602,
            "amount": 6.270399610323734237,
            "count": 153
        },
        {
            "id": 1570425240,
            "open": 7833.170000000000000000,
            "close": 7830.000000000000000000,
            "high": 7839.120000000000000000,
            "low": 7829.000000000000000000,
            "vol": 134544.020822659999992281,
            "amount": 17.176619934329363499,
            "count": 208
        },
        {
            "id": 1570425180,
            "open": 7832.990000000000000000,
            "close": 7833.760000000000000000,
            "high": 7834.400000000000000000,
            "low": 7830.860000000000000000,
            "vol": 148972.102392629999993050,
            "amount": 19.020082498995836519,
            "count": 108
        },
        {
            "id": 1570425120,
            "open": 7828.600000000000000000,
            "close": 7832.380000000000000000,
            "high": 7835.930000000000000000,
            "low": 7828.530000000000000000,
            "vol": 133923.460451940000000000,
            "amount": 17.099852000000000000,
            "count": 164
        },
        {
            "id": 1570425060,
            "open": 7828.760000000000000000,
            "close": 7830.310000000000000000,
            "high": 7830.350000000000000000,
            "low": 7825.000000000000000000,
            "vol": 198915.227465922250209722,
            "amount": 25.413680247966239903,
            "count": 153
        },
        {
            "id": 1570425000,
            "open": 7827.630000000000000000,
            "close": 7828.950000000000000000,
            "high": 7829.130000000000000000,
            "low": 7824.140000000000000000,
            "vol": 137880.468964279999987607,
            "amount": 17.617737922502244820,
            "count": 130
        },
        {
            "id": 1570424940,
            "open": 7826.800000000000000000,
            "close": 7827.040000000000000000,
            "high": 7828.080000000000000000,
            "low": 7820.650000000000000000,
            "vol": 95761.624812829999987004,
            "amount": 12.239581429465205268,
            "count": 184
        },
        {
            "id": 1570424880,
            "open": 7823.880000000000000000,
            "close": 7826.800000000000000000,
            "high": 7829.120000000000000000,
            "low": 7823.750000000000000000,
            "vol": 59171.081463209999988956,
            "amount": 7.560439702545492330,
            "count": 127
        },
        {
            "id": 1570424820,
            "open": 7823.240000000000000000,
            "close": 7823.880000000000000000,
            "high": 7825.680000000000000000,
            "low": 7820.000000000000000000,
            "vol": 76385.057383869999991447,
            "amount": 9.765712294662223644,
            "count": 233
        },
        {
            "id": 1570424760,
            "open": 7822.170000000000000000,
            "close": 7826.650000000000000000,
            "high": 7830.650000000000000000,
            "low": 7821.000000000000000000,
            "vol": 96198.449555479999993482,
            "amount": 12.290463925609237445,
            "count": 179
        },
        {
            "id": 1570424700,
            "open": 7824.300000000000000000,
            "close": 7822.740000000000000000,
            "high": 7826.350000000000000000,
            "low": 7821.000000000000000000,
            "vol": 192205.427351439999986267,
            "amount": 24.567917595563185132,
            "count": 233
        },
        {
            "id": 1570424640,
            "open": 7832.150000000000000000,
            "close": 7825.340000000000000000,
            "high": 7836.700000000000000000,
            "low": 7824.290000000000000000,
            "vol": 283449.242689439999992392,
            "amount": 36.194092674760814573,
            "count": 390
        },
        {
            "id": 1570424580,
            "open": 7832.370000000000000000,
            "close": 7832.150000000000000000,
            "high": 7833.350000000000000000,
            "low": 7830.400000000000000000,
            "vol": 307522.449079539999982615,
            "amount": 39.268603846001557555,
            "count": 112
        },
        {
            "id": 1570424520,
            "open": 7838.260000000000000000,
            "close": 7832.370000000000000000,
            "high": 7840.190000000000000000,
            "low": 7832.000000000000000000,
            "vol": 40404.028331369999995231,
            "amount": 5.156610760584884608,
            "count": 116
        },
        {
            "id": 1570424460,
            "open": 7841.730000000000000000,
            "close": 7839.690000000000000000,
            "high": 7843.390000000000000000,
            "low": 7836.230000000000000000,
            "vol": 37495.182971129999987061,
            "amount": 4.782377253896963986,
            "count": 124
        },
        {
            "id": 1570424400,
            "open": 7837.270000000000000000,
            "close": 7842.200000000000000000,
            "high": 7845.100000000000000000,
            "low": 7837.270000000000000000,
            "vol": 50357.592214207090934509,
            "amount": 6.422662418996719811,
            "count": 108
        },
        {
            "id": 1570424340,
            "open": 7839.400000000000000000,
            "close": 7837.250000000000000000,
            "high": 7842.000000000000000000,
            "low": 7834.590000000000000000,
            "vol": 95572.311153089999995358,
            "amount": 12.191904531924010855,
            "count": 122
        },
        {
            "id": 1570424280,
            "open": 7835.900000000000000000,
            "close": 7838.190000000000000000,
            "high": 7838.190000000000000000,
            "low": 7833.950000000000000000,
            "vol": 47743.972402530000000000,
            "amount": 6.092774000000000000,
            "count": 110
        },
        {
            "id": 1570424220,
            "open": 7838.300000000000000000,
            "close": 7833.870000000000000000,
            "high": 7839.060000000000000000,
            "low": 7831.190000000000000000,
            "vol": 186630.677719413405912814,
            "amount": 23.814778667924022411,
            "count": 246
        },
        {
            "id": 1570424160,
            "open": 7840.570000000000000000,
            "close": 7838.000000000000000000,
            "high": 7843.210000000000000000,
            "low": 7838.000000000000000000,
            "vol": 43715.747568949999993271,
            "amount": 5.576019726378133847,
            "count": 121
        },
        {
            "id": 1570424100,
            "open": 7845.130000000000000000,
            "close": 7843.140000000000000000,
            "high": 7845.180000000000000000,
            "low": 7840.010000000000000000,
            "vol": 41465.013668139999996824,
            "amount": 5.286668403939525256,
            "count": 115
        },
        {
            "id": 1570424040,
            "open": 7843.390000000000000000,
            "close": 7845.130000000000000000,
            "high": 7846.490000000000000000,
            "low": 7843.060000000000000000,
            "vol": 70566.825412159999993256,
            "amount": 8.994365722301949218,
            "count": 79
        },
        {
            "id": 1570423980,
            "open": 7846.120000000000000000,
            "close": 7843.380000000000000000,
            "high": 7849.490000000000000000,
            "low": 7841.010000000000000000,
            "vol": 139285.651695720000000000,
            "amount": 17.751640000000000000,
            "count": 228
        },
        {
            "id": 1570423920,
            "open": 7847.390000000000000000,
            "close": 7844.940000000000000000,
            "high": 7848.340000000000000000,
            "low": 7844.060000000000000000,
            "vol": 18499.286437459999984020,
            "amount": 2.357729019664501614,
            "count": 69
        },
        {
            "id": 1570423860,
            "open": 7848.520000000000000000,
            "close": 7848.640000000000000000,
            "high": 7849.140000000000000000,
            "low": 7843.200000000000000000,
            "vol": 43471.628639399999987009,
            "amount": 5.540132424196424726,
            "count": 150
        },
        {
            "id": 1570423800,
            "open": 7851.140000000000000000,
            "close": 7846.420000000000000000,
            "high": 7853.070000000000000000,
            "low": 7846.420000000000000000,
            "vol": 55995.489498329999994773,
            "amount": 7.133481238029843064,
            "count": 130
        },
        {
            "id": 1570423740,
            "open": 7859.550000000000000000,
            "close": 7851.220000000000000000,
            "high": 7860.500000000000000000,
            "low": 7850.840000000000000000,
            "vol": 35758.664111529999995989,
            "amount": 4.550928108464605496,
            "count": 94
        },
        {
            "id": 1570423680,
            "open": 7860.500000000000000000,
            "close": 7858.570000000000000000,
            "high": 7865.430000000000000000,
            "low": 7858.560000000000000000,
            "vol": 70158.395618539999998403,
            "amount": 8.922242159622550833,
            "count": 72
        },
        {
            "id": 1570423620,
            "open": 7857.020000000000000000,
            "close": 7860.500000000000000000,
            "high": 7860.500000000000000000,
            "low": 7857.020000000000000000,
            "vol": 40389.514640679999993111,
            "amount": 5.139486653424153681,
            "count": 47
        },
        {
            "id": 1570423560,
            "open": 7855.120000000000000000,
            "close": 7857.020000000000000000,
            "high": 7857.520000000000000000,
            "low": 7854.350000000000000000,
            "vol": 35048.341449729999998732,
            "amount": 4.461299025921263811,
            "count": 82
        },
        {
            "id": 1570423500,
            "open": 7850.820000000000000000,
            "close": 7854.630000000000000000,
            "high": 7855.600000000000000000,
            "low": 7850.000000000000000000,
            "vol": 16310.073022009999993402,
            "amount": 2.077287585105218265,
            "count": 60
        },
        {
            "id": 1570423440,
            "open": 7854.470000000000000000,
            "close": 7850.000000000000000000,
            "high": 7857.960000000000000000,
            "low": 7850.000000000000000000,
            "vol": 131490.220294670922712442,
            "amount": 16.741030000000000000,
            "count": 159
        },
        {
            "id": 1570423380,
            "open": 7857.590000000000000000,
            "close": 7855.210000000000000000,
            "high": 7859.630000000000000000,
            "low": 7852.380000000000000000,
            "vol": 127045.849543889999998543,
            "amount": 16.168098252780788039,
            "count": 124
        },
        {
            "id": 1570423320,
            "open": 7858.110000000000000000,
            "close": 7857.950000000000000000,
            "high": 7860.280000000000000000,
            "low": 7856.950000000000000000,
            "vol": 13872.724178690000000000,
            "amount": 1.765330000000000000,
            "count": 86
        },
        {
            "id": 1570423260,
            "open": 7865.600000000000000000,
            "close": 7858.110000000000000000,
            "high": 7865.600000000000000000,
            "low": 7856.960000000000000000,
            "vol": 142700.270268659999974308,
            "amount": 18.152106557297851567,
            "count": 122
        },
        {
            "id": 1570423200,
            "open": 7863.100000000000000000,
            "close": 7865.170000000000000000,
            "high": 7865.910000000000000000,
            "low": 7863.100000000000000000,
            "vol": 10884.316970660000000000,
            "amount": 1.384135000000000000,
            "count": 37
        },
        {
            "id": 1570423140,
            "open": 7866.330000000000000000,
            "close": 7863.760000000000000000,
            "high": 7866.330000000000000000,
            "low": 7860.000000000000000000,
            "vol": 74053.455476669999994215,
            "amount": 9.416524112065911012,
            "count": 121
        },
        {
            "id": 1570423080,
            "open": 7867.360000000000000000,
            "close": 7866.330000000000000000,
            "high": 7867.880000000000000000,
            "low": 7866.000000000000000000,
            "vol": 10444.283854839999989242,
            "amount": 1.327569271201386586,
            "count": 44
        },
        {
            "id": 1570423020,
            "open": 7871.480000000000000000,
            "close": 7867.950000000000000000,
            "high": 7872.000000000000000000,
            "low": 7867.290000000000000000,
            "vol": 25684.340628240000000000,
            "amount": 3.263934000000000000,
            "count": 68
        },
        {
            "id": 1570422960,
            "open": 7868.780000000000000000,
            "close": 7872.170000000000000000,
            "high": 7875.000000000000000000,
            "low": 7868.040000000000000000,
            "vol": 32194.703247572153173375,
            "amount": 4.089771888810432149,
            "count": 66
        },
        {
            "id": 1570422900,
            "open": 7873.270000000000000000,
            "close": 7868.050000000000000000,
            "high": 7874.150000000000000000,
            "low": 7867.300000000000000000,
            "vol": 8884.009025669999986165,
            "amount": 1.128973962774757949,
            "count": 57
        },
        {
            "id": 1570422840,
            "open": 7875.340000000000000000,
            "close": 7874.070000000000000000,
            "high": 7877.170000000000000000,
            "low": 7873.190000000000000000,
            "vol": 12149.713283680000000000,
            "amount": 1.542905000000000000,
            "count": 46
        },
        {
            "id": 1570422780,
            "open": 7869.980000000000000000,
            "close": 7875.310000000000000000,
            "high": 7875.310000000000000000,
            "low": 7869.360000000000000000,
            "vol": 32236.778253779999987186,
            "amount": 4.094828742178132302,
            "count": 57
        },
        {
            "id": 1570422720,
            "open": 7864.680000000000000000,
            "close": 7869.990000000000000000,
            "high": 7869.990000000000000000,
            "low": 7864.680000000000000000,
            "vol": 19667.534326530000000000,
            "amount": 2.499689000000000000,
            "count": 53
        },
        {
            "id": 1570422660,
            "open": 7865.000000000000000000,
            "close": 7864.980000000000000000,
            "high": 7869.890000000000000000,
            "low": 7864.830000000000000000,
            "vol": 126227.266619099999997273,
            "amount": 16.044421440876175855,
            "count": 86
        },
        {
            "id": 1570422600,
            "open": 7863.170000000000000000,
            "close": 7863.000000000000000000,
            "high": 7865.000000000000000000,
            "low": 7861.710000000000000000,
            "vol": 47911.585156049999992972,
            "amount": 6.093078148434916645,
            "count": 104
        },
        {
            "id": 1570422540,
            "open": 7866.980000000000000000,
            "close": 7863.360000000000000000,
            "high": 7867.520000000000000000,
            "low": 7861.010000000000000000,
            "vol": 65852.205445779999998854,
            "amount": 8.373545098596438139,
            "count": 87
        },
        {
            "id": 1570422480,
            "open": 7867.610000000000000000,
            "close": 7867.240000000000000000,
            "high": 7872.130000000000000000,
            "low": 7866.810000000000000000,
            "vol": 265675.225235869999942964,
            "amount": 33.762161904220331720,
            "count": 124
        },
        {
            "id": 1570422420,
            "open": 7870.390000000000000000,
            "close": 7867.700000000000000000,
            "high": 7871.860000000000000000,
            "low": 7867.000000000000000000,
            "vol": 40604.175695709999998367,
            "amount": 5.160376216008235421,
            "count": 68
        },
        {
            "id": 1570422360,
            "open": 7876.030000000000000000,
            "close": 7869.930000000000000000,
            "high": 7876.730000000000000000,
            "low": 7868.970000000000000000,
            "vol": 45027.600372430000000000,
            "amount": 5.719620000000000000,
            "count": 107
        },
        {
            "id": 1570422300,
            "open": 7879.960000000000000000,
            "close": 7876.870000000000000000,
            "high": 7880.040000000000000000,
            "low": 7874.540000000000000000,
            "vol": 46410.576607549999992467,
            "amount": 5.891113008027300183,
            "count": 102
        },
        {
            "id": 1570422240,
            "open": 7871.440000000000000000,
            "close": 7879.980000000000000000,
            "high": 7879.980000000000000000,
            "low": 7870.050000000000000000,
            "vol": 31255.074794900000002858,
            "amount": 3.967923834097700040,
            "count": 84
        },
        {
            "id": 1570422180,
            "open": 7872.900000000000000000,
            "close": 7870.960000000000000000,
            "high": 7872.900000000000000000,
            "low": 7870.010000000000000000,
            "vol": 16676.714863729999997142,
            "amount": 2.118764165902299960,
            "count": 60
        },
        {
            "id": 1570422120,
            "open": 7877.620000000000000000,
            "close": 7872.920000000000000000,
            "high": 7877.800000000000000000,
            "low": 7869.230000000000000000,
            "vol": 118757.104037939999996671,
            "amount": 15.084444612833532204,
            "count": 142
        },
        {
            "id": 1570422060,
            "open": 7874.530000000000000000,
            "close": 7877.310000000000000000,
            "high": 7878.010000000000000000,
            "low": 7873.130000000000000000,
            "vol": 134029.487007669999997356,
            "amount": 17.015757726839419552,
            "count": 113
        },
        {
            "id": 1570422000,
            "open": 7869.480000000000000000,
            "close": 7873.780000000000000000,
            "high": 7877.010000000000000000,
            "low": 7869.480000000000000000,
            "vol": 55457.059448119999993732,
            "amount": 7.043472517611856858,
            "count": 84
        },
        {
            "id": 1570421940,
            "open": 7867.940000000000000000,
            "close": 7869.480000000000000000,
            "high": 7869.480000000000000000,
            "low": 7866.590000000000000000,
            "vol": 42094.700816699999994579,
            "amount": 5.350148522224789362,
            "count": 40
        },
        {
            "id": 1570421880,
            "open": 7869.980000000000000000,
            "close": 7868.300000000000000000,
            "high": 7870.430000000000000000,
            "low": 7868.260000000000000000,
            "vol": 7499.838028339999998566,
            "amount": 0.953013869091357353,
            "count": 36
        },
        {
            "id": 1570421820,
            "open": 7864.260000000000000000,
            "close": 7869.580000000000000000,
            "high": 7869.980000000000000000,
            "low": 7863.590000000000000000,
            "vol": 39716.956267829999994569,
            "amount": 5.049741651419770813,
            "count": 71
        },
        {
            "id": 1570421760,
            "open": 7868.000000000000000000,
            "close": 7864.330000000000000000,
            "high": 7869.980000000000000000,
            "low": 7863.590000000000000000,
            "vol": 52424.292309889999996215,
            "amount": 6.664083394964777854,
            "count": 94
        },
        {
            "id": 1570421700,
            "open": 7860.880000000000000000,
            "close": 7867.410000000000000000,
            "high": 7867.410000000000000000,
            "low": 7860.880000000000000000,
            "vol": 52877.133969179999993596,
            "amount": 6.723106062964893765,
            "count": 83
        },
        {
            "id": 1570421640,
            "open": 7868.090000000000000000,
            "close": 7860.890000000000000000,
            "high": 7869.390000000000000000,
            "low": 7858.960000000000000000,
            "vol": 25544.127217380000000000,
            "amount": 3.249127000000000000,
            "count": 106
        },
        {
            "id": 1570421580,
            "open": 7861.010000000000000000,
            "close": 7867.990000000000000000,
            "high": 7869.810000000000000000,
            "low": 7861.010000000000000000,
            "vol": 14557.368605359999988412,
            "amount": 1.850898634994978195,
            "count": 81
        },
        {
            "id": 1570421520,
            "open": 7859.690000000000000000,
            "close": 7860.990000000000000000,
            "high": 7862.280000000000000000,
            "low": 7858.940000000000000000,
            "vol": 16110.716758919999984598,
            "amount": 2.049508896056813658,
            "count": 62
        },
        {
            "id": 1570421460,
            "open": 7862.650000000000000000,
            "close": 7857.300000000000000000,
            "high": 7862.840000000000000000,
            "low": 7857.290000000000000000,
            "vol": 109534.864924639999980612,
            "amount": 13.934568484679706611,
            "count": 143
        },
        {
            "id": 1570421400,
            "open": 7865.800000000000000000,
            "close": 7864.100000000000000000,
            "high": 7866.300000000000000000,
            "low": 7862.390000000000000000,
            "vol": 13440.146467039999998456,
            "amount": 1.708997182775094064,
            "count": 50
        },
        {
            "id": 1570421340,
            "open": 7873.880000000000000000,
            "close": 7865.880000000000000000,
            "high": 7873.900000000000000000,
            "low": 7864.760000000000000000,
            "vol": 53479.929111689999990917,
            "amount": 6.797482203951343201,
            "count": 94
        },
        {
            "id": 1570421280,
            "open": 7874.710000000000000000,
            "close": 7873.370000000000000000,
            "high": 7876.000000000000000000,
            "low": 7868.890000000000000000,
            "vol": 56673.076776012088172821,
            "amount": 7.198313084842217855,
            "count": 119
        },
        {
            "id": 1570421220,
            "open": 7880.480000000000000000,
            "close": 7874.680000000000000000,
            "high": 7883.160000000000000000,
            "low": 7873.190000000000000000,
            "vol": 104219.987000580000000000,
            "amount": 13.226135000000000000,
            "count": 114
        },
        {
            "id": 1570421160,
            "open": 7881.540000000000000000,
            "close": 7880.480000000000000000,
            "high": 7885.260000000000000000,
            "low": 7880.480000000000000000,
            "vol": 80413.883202739999990498,
            "amount": 10.203173515476224049,
            "count": 95
        },
        {
            "id": 1570421100,
            "open": 7875.840000000000000000,
            "close": 7881.610000000000000000,
            "high": 7882.730000000000000000,
            "low": 7874.720000000000000000,
            "vol": 387286.298811484511722089,
            "amount": 49.146724301231237366,
            "count": 160
        },
        {
            "id": 1570421040,
            "open": 7876.270000000000000000,
            "close": 7876.560000000000000000,
            "high": 7876.870000000000000000,
            "low": 7871.320000000000000000,
            "vol": 60594.282388009999984502,
            "amount": 7.694626870793884901,
            "count": 87
        },
        {
            "id": 1570420980,
            "open": 7876.590000000000000000,
            "close": 7876.400000000000000000,
            "high": 7876.600000000000000000,
            "low": 7872.030000000000000000,
            "vol": 39442.048943899999949288,
            "amount": 5.009234018966952317,
            "count": 84
        },
        {
            "id": 1570420920,
            "open": 7885.020000000000000000,
            "close": 7876.810000000000000000,
            "high": 7885.600000000000000000,
            "low": 7876.590000000000000000,
            "vol": 31587.167390539999990544,
            "amount": 4.009067411199484861,
            "count": 82
        },
        {
            "id": 1570420860,
            "open": 7876.290000000000000000,
            "close": 7884.050000000000000000,
            "high": 7884.050000000000000000,
            "low": 7873.600000000000000000,
            "vol": 254890.248666479999981646,
            "amount": 32.347330460627147086,
            "count": 160
        },
        {
            "id": 1570420800,
            "open": 7865.920000000000000000,
            "close": 7874.950000000000000000,
            "high": 7876.360000000000000000,
            "low": 7865.920000000000000000,
            "vol": 29488.184064799999982924,
            "amount": 3.746408907316574645,
            "count": 75
        },
        {
            "id": 1570420740,
            "open": 7867.730000000000000000,
            "close": 7865.900000000000000000,
            "high": 7867.740000000000000000,
            "low": 7862.290000000000000000,
            "vol": 21550.756873229999990900,
            "amount": 2.740284741676202742,
            "count": 69
        },
        {
            "id": 1570420680,
            "open": 7860.640000000000000000,
            "close": 7868.340000000000000000,
            "high": 7872.360000000000000000,
            "low": 7860.640000000000000000,
            "vol": 122459.613349229999991479,
            "amount": 15.574183154045579746,
            "count": 68
        },
        {
            "id": 1570420620,
            "open": 7864.950000000000000000,
            "close": 7861.170000000000000000,
            "high": 7864.950000000000000000,
            "low": 7860.640000000000000000,
            "vol": 53310.060414296476301742,
            "amount": 6.781202630447125649,
            "count": 76
        },
        {
            "id": 1570420560,
            "open": 7865.810000000000000000,
            "close": 7864.400000000000000000,
            "high": 7865.810000000000000000,
            "low": 7863.620000000000000000,
            "vol": 17643.216550819999987329,
            "amount": 2.243342138807014796,
            "count": 69
        },
        {
            "id": 1570420500,
            "open": 7865.910000000000000000,
            "close": 7865.000000000000000000,
            "high": 7866.770000000000000000,
            "low": 7864.110000000000000000,
            "vol": 40582.398325429999993858,
            "amount": 5.159059534496355603,
            "count": 46
        },
        {
            "id": 1570420440,
            "open": 7871.000000000000000000,
            "close": 7865.970000000000000000,
            "high": 7873.720000000000000000,
            "low": 7865.300000000000000000,
            "vol": 100592.709469120000000000,
            "amount": 12.783925000000000000,
            "count": 121
        },
        {
            "id": 1570420380,
            "open": 7869.340000000000000000,
            "close": 7871.000000000000000000,
            "high": 7873.500000000000000000,
            "low": 7867.800000000000000000,
            "vol": 37735.578606589999989452,
            "amount": 4.793940209509480067,
            "count": 84
        },
        {
            "id": 1570420320,
            "open": 7865.320000000000000000,
            "close": 7868.470000000000000000,
            "high": 7869.350000000000000000,
            "low": 7861.640000000000000000,
            "vol": 102129.795421809999990364,
            "amount": 12.989338563896964372,
            "count": 95
        },
        {
            "id": 1570420260,
            "open": 7869.960000000000000000,
            "close": 7865.330000000000000000,
            "high": 7869.960000000000000000,
            "low": 7862.070000000000000000,
            "vol": 7452.335550729999992346,
            "amount": 0.947517853284513057,
            "count": 83
        },
        {
            "id": 1570420200,
            "open": 7866.310000000000000000,
            "close": 7868.680000000000000000,
            "high": 7873.770000000000000000,
            "low": 7866.020000000000000000,
            "vol": 38761.488129350000005257,
            "amount": 4.925442520006414992,
            "count": 91
        },
        {
            "id": 1570420140,
            "open": 7864.890000000000000000,
            "close": 7866.820000000000000000,
            "high": 7867.450000000000000000,
            "low": 7862.290000000000000000,
            "vol": 94061.122516519999986617,
            "amount": 11.958252635778811413,
            "count": 122
        },
        {
            "id": 1570420080,
            "open": 7867.510000000000000000,
            "close": 7864.900000000000000000,
            "high": 7868.600000000000000000,
            "low": 7864.460000000000000000,
            "vol": 50975.510787509999983769,
            "amount": 6.480406057567960618,
            "count": 95
        },
        {
            "id": 1570420020,
            "open": 7872.450000000000000000,
            "close": 7868.050000000000000000,
            "high": 7874.080000000000000000,
            "low": 7867.050000000000000000,
            "vol": 197029.744853620632744940,
            "amount": 25.038562569772372515,
            "count": 121
        },
        {
            "id": 1570419960,
            "open": 7880.080000000000000000,
            "close": 7872.440000000000000000,
            "high": 7881.150000000000000000,
            "low": 7872.440000000000000000,
            "vol": 24422.884861940000000000,
            "amount": 3.100322000000000000,
            "count": 104
        },
        {
            "id": 1570419900,
            "open": 7870.160000000000000000,
            "close": 7878.940000000000000000,
            "high": 7878.950000000000000000,
            "low": 7869.860000000000000000,
            "vol": 35504.664206909999997423,
            "amount": 4.510604350583933909,
            "count": 83
        },
        {
            "id": 1570419840,
            "open": 7876.270000000000000000,
            "close": 7870.010000000000000000,
            "high": 7876.270000000000000000,
            "low": 7870.010000000000000000,
            "vol": 71080.849793280000000000,
            "amount": 9.027853000000000000,
            "count": 149
        },
        {
            "id": 1570419780,
            "open": 7888.100000000000000000,
            "close": 7877.500000000000000000,
            "high": 7888.100000000000000000,
            "low": 7874.000000000000000000,
            "vol": 111299.503066449999978998,
            "amount": 14.128656348610074101,
            "count": 190
        },
        {
            "id": 1570419720,
            "open": 7892.150000000000000000,
            "close": 7888.860000000000000000,
            "high": 7893.460000000000000000,
            "low": 7887.500000000000000000,
            "vol": 17817.598998179999988185,
            "amount": 2.258322591137613412,
            "count": 74
        },
        {
            "id": 1570419660,
            "open": 7884.400000000000000000,
            "close": 7890.940000000000000000,
            "high": 7892.900000000000000000,
            "low": 7884.390000000000000000,
            "vol": 178652.909087031536178849,
            "amount": 22.648109920116118535,
            "count": 138
        },
        {
            "id": 1570419600,
            "open": 7884.690000000000000000,
            "close": 7884.400000000000000000,
            "high": 7888.050000000000000000,
            "low": 7880.000000000000000000,
            "vol": 31438.353131309999995859,
            "amount": 3.987731625395110900,
            "count": 119
        },
        {
            "id": 1570419540,
            "open": 7897.600000000000000000,
            "close": 7883.110000000000000000,
            "high": 7897.600000000000000000,
            "low": 7882.540000000000000000,
            "vol": 91662.393476962255401408,
            "amount": 11.612616216102983217,
            "count": 126
        },
        {
            "id": 1570419480,
            "open": 7891.400000000000000000,
            "close": 7896.920000000000000000,
            "high": 7903.710000000000000000,
            "low": 7890.150000000000000000,
            "vol": 423794.511484758626040363,
            "amount": 53.663132565210007918,
            "count": 402
        },
        {
            "id": 1570419420,
            "open": 7889.270000000000000000,
            "close": 7892.510000000000000000,
            "high": 7895.000000000000000000,
            "low": 7889.070000000000000000,
            "vol": 118887.729825231373945225,
            "amount": 15.067986304771917592,
            "count": 202
        },
        {
            "id": 1570419360,
            "open": 7875.520000000000000000,
            "close": 7889.240000000000000000,
            "high": 7889.270000000000000000,
            "low": 7874.100000000000000000,
            "vol": 108444.852970879999977442,
            "amount": 13.752877524930137091,
            "count": 126
        },
        {
            "id": 1570419300,
            "open": 7876.050000000000000000,
            "close": 7875.520000000000000000,
            "high": 7883.650000000000000000,
            "low": 7873.800000000000000000,
            "vol": 46907.691262489999988403,
            "amount": 5.954508222226133998,
            "count": 107
        },
        {
            "id": 1570419240,
            "open": 7877.140000000000000000,
            "close": 7877.100000000000000000,
            "high": 7884.190000000000000000,
            "low": 7875.270000000000000000,
            "vol": 102310.663062707492732445,
            "amount": 12.986511616643712548,
            "count": 124
        },
        {
            "id": 1570419180,
            "open": 7869.800000000000000000,
            "close": 7877.670000000000000000,
            "high": 7878.060000000000000000,
            "low": 7867.800000000000000000,
            "vol": 151043.249204110000010177,
            "amount": 19.189046545318395820,
            "count": 183
        },
        {
            "id": 1570419120,
            "open": 7867.380000000000000000,
            "close": 7869.640000000000000000,
            "high": 7869.860000000000000000,
            "low": 7865.010000000000000000,
            "vol": 29088.022722599999987534,
            "amount": 3.697337925063696214,
            "count": 82
        },
        {
            "id": 1570419060,
            "open": 7869.950000000000000000,
            "close": 7867.760000000000000000,
            "high": 7870.780000000000000000,
            "low": 7866.470000000000000000,
            "vol": 56474.765062289999973478,
            "amount": 7.176545074707566902,
            "count": 111
        },
        {
            "id": 1570419000,
            "open": 7879.990000000000000000,
            "close": 7870.000000000000000000,
            "high": 7882.090000000000000000,
            "low": 7870.000000000000000000,
            "vol": 106550.338744533983704340,
            "amount": 13.527232322245737670,
            "count": 157
        },
        {
            "id": 1570418940,
            "open": 7875.360000000000000000,
            "close": 7879.050000000000000000,
            "high": 7881.660000000000000000,
            "low": 7873.900000000000000000,
            "vol": 58162.831648329999999771,
            "amount": 7.381516514217348533,
            "count": 93
        },
        {
            "id": 1570418880,
            "open": 7869.470000000000000000,
            "close": 7873.070000000000000000,
            "high": 7881.540000000000000000,
            "low": 7866.940000000000000000,
            "vol": 58060.983156879999985748,
            "amount": 7.375436287702591451,
            "count": 129
        },
        {
            "id": 1570418820,
            "open": 7873.710000000000000000,
            "close": 7869.470000000000000000,
            "high": 7875.900000000000000000,
            "low": 7868.560000000000000000,
            "vol": 49949.133081579999995451,
            "amount": 6.345848848080854251,
            "count": 122
        },
        {
            "id": 1570418760,
            "open": 7878.000000000000000000,
            "close": 7873.120000000000000000,
            "high": 7881.470000000000000000,
            "low": 7869.240000000000000000,
            "vol": 208642.823049599999995973,
            "amount": 26.500418399420412689,
            "count": 214
        },
        {
            "id": 1570418700,
            "open": 7894.280000000000000000,
            "close": 7879.870000000000000000,
            "high": 7894.280000000000000000,
            "low": 7877.570000000000000000,
            "vol": 518190.696886653397341238,
            "amount": 65.686638727701318954,
            "count": 302
        },
        {
            "id": 1570418640,
            "open": 7876.520000000000000000,
            "close": 7894.710000000000000000,
            "high": 7894.780000000000000000,
            "low": 7876.000000000000000000,
            "vol": 422792.766145329999984861,
            "amount": 53.607020387780729448,
            "count": 304
        },
        {
            "id": 1570418580,
            "open": 7874.600000000000000000,
            "close": 7876.800000000000000000,
            "high": 7885.000000000000000000,
            "low": 7874.600000000000000000,
            "vol": 332692.427193230000012921,
            "amount": 42.223823652946317149,
            "count": 273
        },
        {
            "id": 1570418520,
            "open": 7877.630000000000000000,
            "close": 7874.540000000000000000,
            "high": 7878.060000000000000000,
            "low": 7867.350000000000000000,
            "vol": 121907.231295209999970315,
            "amount": 15.481330314370972309,
            "count": 176
        },
        {
            "id": 1570418460,
            "open": 7873.210000000000000000,
            "close": 7878.060000000000000000,
            "high": 7878.060000000000000000,
            "low": 7870.000000000000000000,
            "vol": 121570.567505109999994082,
            "amount": 15.437561924666188356,
            "count": 116
        },
        {
            "id": 1570418400,
            "open": 7864.010000000000000000,
            "close": 7872.440000000000000000,
            "high": 7872.440000000000000000,
            "low": 7861.670000000000000000,
            "vol": 75461.979988039999995491,
            "amount": 9.593507792579029017,
            "count": 132
        },
        {
            "id": 1570418340,
            "open": 7864.190000000000000000,
            "close": 7863.600000000000000000,
            "high": 7866.710000000000000000,
            "low": 7861.220000000000000000,
            "vol": 65470.607316319999998500,
            "amount": 8.324806760242097500,
            "count": 115
        },
        {
            "id": 1570418280,
            "open": 7867.900000000000000000,
            "close": 7863.790000000000000000,
            "high": 7874.000000000000000000,
            "low": 7862.410000000000000000,
            "vol": 139667.166340749999994321,
            "amount": 17.750032241780234926,
            "count": 135
        },
        {
            "id": 1570418220,
            "open": 7869.320000000000000000,
            "close": 7867.940000000000000000,
            "high": 7877.070000000000000000,
            "low": 7867.850000000000000000,
            "vol": 182650.209861079999985322,
            "amount": 23.200237704863607855,
            "count": 163
        },
        {
            "id": 1570418160,
            "open": 7871.560000000000000000,
            "close": 7869.530000000000000000,
            "high": 7876.420000000000000000,
            "low": 7867.850000000000000000,
            "vol": 144449.933083419999978493,
            "amount": 18.352508144512952804,
            "count": 241
        },
        {
            "id": 1570418100,
            "open": 7863.800000000000000000,
            "close": 7872.280000000000000000,
            "high": 7879.360000000000000000,
            "low": 7862.190000000000000000,
            "vol": 317451.208312760000030375,
            "amount": 40.317402812734962893,
            "count": 270
        },
        {
            "id": 1570418040,
            "open": 7853.730000000000000000,
            "close": 7863.800000000000000000,
            "high": 7876.850000000000000000,
            "low": 7853.730000000000000000,
            "vol": 902931.045053013434896559,
            "amount": 114.815884873739942362,
            "count": 580
        },
        {
            "id": 1570417980,
            "open": 7860.200000000000000000,
            "close": 7852.040000000000000000,
            "high": 7861.640000000000000000,
            "low": 7852.040000000000000000,
            "vol": 147569.136581562089788122,
            "amount": 18.783992413648625905,
            "count": 161
        },
        {
            "id": 1570417920,
            "open": 7859.050000000000000000,
            "close": 7860.230000000000000000,
            "high": 7867.500000000000000000,
            "low": 7857.530000000000000000,
            "vol": 239692.770896317472333980,
            "amount": 30.478919835257971994,
            "count": 212
        },
        {
            "id": 1570417860,
            "open": 7871.310000000000000000,
            "close": 7859.700000000000000000,
            "high": 7872.420000000000000000,
            "low": 7858.690000000000000000,
            "vol": 136282.970205139999990871,
            "amount": 17.330194290140767269,
            "count": 249
        },
        {
            "id": 1570417800,
            "open": 7862.600000000000000000,
            "close": 7872.500000000000000000,
            "high": 7879.000000000000000000,
            "low": 7862.500000000000000000,
            "vol": 579941.426457126058670775,
            "amount": 73.659797043708971077,
            "count": 683
        },
        {
            "id": 1570417740,
            "open": 7843.820000000000000000,
            "close": 7860.680000000000000000,
            "high": 7866.000000000000000000,
            "low": 7841.500000000000000000,
            "vol": 570532.289091579999981169,
            "amount": 72.635977363001066981,
            "count": 734
        },
        {
            "id": 1570417680,
            "open": 7840.810000000000000000,
            "close": 7843.820000000000000000,
            "high": 7843.820000000000000000,
            "low": 7836.600000000000000000,
            "vol": 117867.944445530000000000,
            "amount": 15.032247000000000000,
            "count": 156
        },
        {
            "id": 1570417620,
            "open": 7840.420000000000000000,
            "close": 7840.810000000000000000,
            "high": 7841.540000000000000000,
            "low": 7833.510000000000000000,
            "vol": 109132.490090999999992513,
            "amount": 13.924149315273695061,
            "count": 181
        },
        {
            "id": 1570417560,
            "open": 7835.000000000000000000,
            "close": 7839.980000000000000000,
            "high": 7840.200000000000000000,
            "low": 7826.720000000000000000,
            "vol": 173208.838957929999994065,
            "amount": 22.104293158543383777,
            "count": 175
        },
        {
            "id": 1570417500,
            "open": 7822.600000000000000000,
            "close": 7834.850000000000000000,
            "high": 7834.850000000000000000,
            "low": 7816.130000000000000000,
            "vol": 158976.316207139999990383,
            "amount": 20.317977258975239485,
            "count": 265
        },
        {
            "id": 1570417440,
            "open": 7826.230000000000000000,
            "close": 7822.100000000000000000,
            "high": 7827.180000000000000000,
            "low": 7821.980000000000000000,
            "vol": 31590.001254909999989407,
            "amount": 4.037560091675513969,
            "count": 80
        },
        {
            "id": 1570417380,
            "open": 7827.190000000000000000,
            "close": 7825.830000000000000000,
            "high": 7827.190000000000000000,
            "low": 7824.490000000000000000,
            "vol": 12391.766968780000000000,
            "amount": 1.583482000000000000,
            "count": 69
        },
        {
            "id": 1570417320,
            "open": 7824.830000000000000000,
            "close": 7827.190000000000000000,
            "high": 7827.200000000000000000,
            "low": 7824.830000000000000000,
            "vol": 4042.730062199999990720,
            "amount": 0.516516699918233850,
            "count": 48
        },
        {
            "id": 1570417260,
            "open": 7825.630000000000000000,
            "close": 7824.790000000000000000,
            "high": 7827.160000000000000000,
            "low": 7822.670000000000000000,
            "vol": 7700.024087629999977412,
            "amount": 0.984092254708031756,
            "count": 48
        },
        {
            "id": 1570417200,
            "open": 7821.040000000000000000,
            "close": 7827.190000000000000000,
            "high": 7827.190000000000000000,
            "low": 7821.040000000000000000,
            "vol": 15696.937046707081013980,
            "amount": 2.006046303684075284,
            "count": 52
        },
        {
            "id": 1570417140,
            "open": 7819.720000000000000000,
            "close": 7820.040000000000000000,
            "high": 7820.800000000000000000,
            "low": 7819.000000000000000000,
            "vol": 32621.324201929999998003,
            "amount": 4.171896754853723404,
            "count": 50
        },
        {
            "id": 1570417080,
            "open": 7819.910000000000000000,
            "close": 7819.700000000000000000,
            "high": 7819.950000000000000000,
            "low": 7819.320000000000000000,
            "vol": 14760.845744640000000000,
            "amount": 1.887624000000000000,
            "count": 37
        },
        {
            "id": 1570417020,
            "open": 7821.100000000000000000,
            "close": 7819.920000000000000000,
            "high": 7824.610000000000000000,
            "low": 7819.200000000000000000,
            "vol": 38637.496472849999986393,
            "amount": 4.939956223235480865,
            "count": 73
        },
        {
            "id": 1570416960,
            "open": 7820.350000000000000000,
            "close": 7821.100000000000000000,
            "high": 7825.290000000000000000,
            "low": 7820.320000000000000000,
            "vol": 42984.998109329999992889,
            "amount": 5.494659898443291326,
            "count": 72
        },
        {
            "id": 1570416900,
            "open": 7818.940000000000000000,
            "close": 7820.210000000000000000,
            "high": 7821.790000000000000000,
            "low": 7818.170000000000000000,
            "vol": 19560.881445609602514456,
            "amount": 2.501664963270241113,
            "count": 77
        },
        {
            "id": 1570416840,
            "open": 7820.830000000000000000,
            "close": 7819.060000000000000000,
            "high": 7826.000000000000000000,
            "low": 7818.850000000000000000,
            "vol": 107211.215670150000005036,
            "amount": 13.705011369964779505,
            "count": 106
        },
        {
            "id": 1570416780,
            "open": 7819.430000000000000000,
            "close": 7819.940000000000000000,
            "high": 7820.420000000000000000,
            "low": 7818.150000000000000000,
            "vol": 18067.791609699999998798,
            "amount": 2.310616050597026758,
            "count": 38
        },
        {
            "id": 1570416720,
            "open": 7815.860000000000000000,
            "close": 7820.700000000000000000,
            "high": 7821.610000000000000000,
            "low": 7814.830000000000000000,
            "vol": 40752.619520350000000000,
            "amount": 5.211668000000000000,
            "count": 75
        },
        {
            "id": 1570416660,
            "open": 7820.500000000000000000,
            "close": 7815.540000000000000000,
            "high": 7820.500000000000000000,
            "low": 7813.430000000000000000,
            "vol": 39511.746940230000000000,
            "amount": 5.055327000000000000,
            "count": 98
        },
        {
            "id": 1570416600,
            "open": 7818.410000000000000000,
            "close": 7820.500000000000000000,
            "high": 7821.670000000000000000,
            "low": 7818.180000000000000000,
            "vol": 8371.048077839999998646,
            "amount": 1.070549055294069496,
            "count": 73
        },
        {
            "id": 1570416540,
            "open": 7820.930000000000000000,
            "close": 7818.400000000000000000,
            "high": 7822.150000000000000000,
            "low": 7818.400000000000000000,
            "vol": 68509.690225932691484621,
            "amount": 8.760721402637929932,
            "count": 69
        },
        {
            "id": 1570416480,
            "open": 7818.380000000000000000,
            "close": 7820.850000000000000000,
            "high": 7820.980000000000000000,
            "low": 7816.660000000000000000,
            "vol": 59248.706649939999987367,
            "amount": 7.577783695623500619,
            "count": 89
        },
        {
            "id": 1570416420,
            "open": 7822.780000000000000000,
            "close": 7819.810000000000000000,
            "high": 7823.210000000000000000,
            "low": 7819.810000000000000000,
            "vol": 9375.243958499999992568,
            "amount": 1.198568997238981490,
            "count": 62
        },
        {
            "id": 1570416360,
            "open": 7817.410000000000000000,
            "close": 7822.280000000000000000,
            "high": 7823.210000000000000000,
            "low": 7816.640000000000000000,
            "vol": 35289.740244019999998298,
            "amount": 4.512791696869594787,
            "count": 91
        },
        {
            "id": 1570416300,
            "open": 7815.650000000000000000,
            "close": 7818.020000000000000000,
            "high": 7819.750000000000000000,
            "low": 7814.100000000000000000,
            "vol": 39999.826387180000000000,
            "amount": 5.117577000000000000,
            "count": 81
        },
        {
            "id": 1570416240,
            "open": 7817.130000000000000000,
            "close": 7815.690000000000000000,
            "high": 7819.240000000000000000,
            "low": 7815.150000000000000000,
            "vol": 59022.439483920000000000,
            "amount": 7.550428000000000000,
            "count": 73
        },
        {
            "id": 1570416180,
            "open": 7821.290000000000000000,
            "close": 7817.600000000000000000,
            "high": 7822.060000000000000000,
            "low": 7815.110000000000000000,
            "vol": 5707.004271779999992106,
            "amount": 0.729874745374836404,
            "count": 69
        },
        {
            "id": 1570416120,
            "open": 7824.130000000000000000,
            "close": 7820.210000000000000000,
            "high": 7824.130000000000000000,
            "low": 7818.670000000000000000,
            "vol": 25327.312098809999987881,
            "amount": 3.238499860967654157,
            "count": 127
        },
        {
            "id": 1570416060,
            "open": 7827.190000000000000000,
            "close": 7823.780000000000000000,
            "high": 7829.920000000000000000,
            "low": 7823.200000000000000000,
            "vol": 21184.974683850000000000,
            "amount": 2.706868000000000000,
            "count": 80
        },
        {
            "id": 1570416000,
            "open": 7822.900000000000000000,
            "close": 7827.150000000000000000,
            "high": 7827.220000000000000000,
            "low": 7820.740000000000000000,
            "vol": 22516.252147259999989909,
            "amount": 2.878039197080603324,
            "count": 81
        },
        {
            "id": 1570415940,
            "open": 7817.870000000000000000,
            "close": 7822.900000000000000000,
            "high": 7824.960000000000000000,
            "low": 7816.310000000000000000,
            "vol": 137934.351930779999982080,
            "amount": 17.636664079810452577,
            "count": 146
        },
        {
            "id": 1570415880,
            "open": 7816.700000000000000000,
            "close": 7817.500000000000000000,
            "high": 7817.880000000000000000,
            "low": 7814.000000000000000000,
            "vol": 34169.728804059999986445,
            "amount": 4.371467886110770105,
            "count": 98
        },
        {
            "id": 1570415820,
            "open": 7820.660000000000000000,
            "close": 7817.900000000000000000,
            "high": 7822.690000000000000000,
            "low": 7816.340000000000000000,
            "vol": 57051.619465829999999216,
            "amount": 7.296337376475355664,
            "count": 112
        },
        {
            "id": 1570415760,
            "open": 7825.700000000000000000,
            "close": 7820.860000000000000000,
            "high": 7827.880000000000000000,
            "low": 7820.000000000000000000,
            "vol": 15637.434547650000000000,
            "amount": 1.999048000000000000,
            "count": 65
        },
        {
            "id": 1570415700,
            "open": 7825.730000000000000000,
            "close": 7823.620000000000000000,
            "high": 7826.530000000000000000,
            "low": 7820.000000000000000000,
            "vol": 91750.336302029999998395,
            "amount": 11.727396035353793604,
            "count": 116
        },
        {
            "id": 1570415640,
            "open": 7829.730000000000000000,
            "close": 7826.040000000000000000,
            "high": 7832.280000000000000000,
            "low": 7824.020000000000000000,
            "vol": 46358.681159649999996668,
            "amount": 5.922641069716608701,
            "count": 104
        },
        {
            "id": 1570415580,
            "open": 7838.050000000000000000,
            "close": 7828.410000000000000000,
            "high": 7838.100000000000000000,
            "low": 7828.410000000000000000,
            "vol": 85390.704777009999989231,
            "amount": 10.898951720400649034,
            "count": 137
        },
        {
            "id": 1570415520,
            "open": 7838.220000000000000000,
            "close": 7838.050000000000000000,
            "high": 7839.740000000000000000,
            "low": 7835.840000000000000000,
            "vol": 18705.773530269999998229,
            "amount": 2.386519844527340969,
            "count": 53
        },
        {
            "id": 1570415460,
            "open": 7840.600000000000000000,
            "close": 7839.100000000000000000,
            "high": 7841.290000000000000000,
            "low": 7837.670000000000000000,
            "vol": 34547.680491809999984559,
            "amount": 4.406554668460925924,
            "count": 87
        },
        {
            "id": 1570415400,
            "open": 7835.600000000000000000,
            "close": 7841.080000000000000000,
            "high": 7843.500000000000000000,
            "low": 7834.130000000000000000,
            "vol": 87540.305597969999999960,
            "amount": 11.164824053831769979,
            "count": 226
        },
        {
            "id": 1570415340,
            "open": 7836.330000000000000000,
            "close": 7834.110000000000000000,
            "high": 7837.070000000000000000,
            "low": 7834.060000000000000000,
            "vol": 35859.200912129999988264,
            "amount": 4.576259390162121388,
            "count": 106
        },
        {
            "id": 1570415280,
            "open": 7833.840000000000000000,
            "close": 7836.330000000000000000,
            "high": 7836.660000000000000000,
            "low": 7833.840000000000000000,
            "vol": 52411.975879920000006060,
            "amount": 6.689656172094835875,
            "count": 53
        },
        {
            "id": 1570415220,
            "open": 7832.290000000000000000,
            "close": 7834.080000000000000000,
            "high": 7834.450000000000000000,
            "low": 7831.830000000000000000,
            "vol": 43251.939042412050263270,
            "amount": 5.521787047545403120,
            "count": 61
        },
        {
            "id": 1570415160,
            "open": 7833.160000000000000000,
            "close": 7832.480000000000000000,
            "high": 7833.160000000000000000,
            "low": 7830.670000000000000000,
            "vol": 10173.181572859999976854,
            "amount": 1.298920916641650279,
            "count": 58
        },
        {
            "id": 1570415100,
            "open": 7826.660000000000000000,
            "close": 7833.160000000000000000,
            "high": 7833.170000000000000000,
            "low": 7826.340000000000000000,
            "vol": 40293.632471999999973269,
            "amount": 5.145957488743692133,
            "count": 89
        },
        {
            "id": 1570415040,
            "open": 7821.490000000000000000,
            "close": 7826.660000000000000000,
            "high": 7826.660000000000000000,
            "low": 7821.360000000000000000,
            "vol": 27615.934922159999975435,
            "amount": 3.529479651032640975,
            "count": 62
        },
        {
            "id": 1570414980,
            "open": 7825.440000000000000000,
            "close": 7821.860000000000000000,
            "high": 7825.900000000000000000,
            "low": 7820.820000000000000000,
            "vol": 24917.496200019999992402,
            "amount": 3.185308055579769142,
            "count": 77
        },
        {
            "id": 1570414920,
            "open": 7826.260000000000000000,
            "close": 7824.470000000000000000,
            "high": 7826.260000000000000000,
            "low": 7820.210000000000000000,
            "vol": 77099.178091910000000000,
            "amount": 9.855540000000000000,
            "count": 94
        },
        {
            "id": 1570414860,
            "open": 7827.320000000000000000,
            "close": 7825.070000000000000000,
            "high": 7829.180000000000000000,
            "low": 7823.240000000000000000,
            "vol": 82346.772036569999994432,
            "amount": 10.521432087125591703,
            "count": 115
        },
        {
            "id": 1570414800,
            "open": 7826.680000000000000000,
            "close": 7828.110000000000000000,
            "high": 7830.590000000000000000,
            "low": 7826.600000000000000000,
            "vol": 19988.934213309999999520,
            "amount": 2.553189133444101469,
            "count": 54
        },
        {
            "id": 1570414740,
            "open": 7830.010000000000000000,
            "close": 7826.360000000000000000,
            "high": 7830.010000000000000000,
            "low": 7824.740000000000000000,
            "vol": 101615.496073270000000000,
            "amount": 12.982883000000000000,
            "count": 75
        },
        {
            "id": 1570414680,
            "open": 7829.480000000000000000,
            "close": 7830.000000000000000000,
            "high": 7832.730000000000000000,
            "low": 7828.050000000000000000,
            "vol": 60359.469752399999993227,
            "amount": 7.709066403495030098,
            "count": 92
        },
        {
            "id": 1570414620,
            "open": 7823.720000000000000000,
            "close": 7829.480000000000000000,
            "high": 7829.650000000000000000,
            "low": 7821.760000000000000000,
            "vol": 22648.081599089999994721,
            "amount": 2.894900157103625199,
            "count": 59
        },
        {
            "id": 1570414560,
            "open": 7827.010000000000000000,
            "close": 7823.720000000000000000,
            "high": 7828.140000000000000000,
            "low": 7820.000000000000000000,
            "vol": 145842.155526289999980887,
            "amount": 18.643831041446316472,
            "count": 111
        },
        {
            "id": 1570414500,
            "open": 7825.580000000000000000,
            "close": 7827.130000000000000000,
            "high": 7833.160000000000000000,
            "low": 7823.920000000000000000,
            "vol": 88935.155215789999992324,
            "amount": 11.357968187166396952,
            "count": 139
        },
        {
            "id": 1570414440,
            "open": 7822.490000000000000000,
            "close": 7825.600000000000000000,
            "high": 7827.310000000000000000,
            "low": 7820.020000000000000000,
            "vol": 182540.261613209937936648,
            "amount": 23.336592253543035353,
            "count": 135
        },
        {
            "id": 1570414380,
            "open": 7814.270000000000000000,
            "close": 7822.420000000000000000,
            "high": 7823.700000000000000000,
            "low": 7811.980000000000000000,
            "vol": 57463.450652239999997571,
            "amount": 7.350905387700193003,
            "count": 106
        },
        {
            "id": 1570414320,
            "open": 7809.400000000000000000,
            "close": 7812.020000000000000000,
            "high": 7814.910000000000000000,
            "low": 7809.040000000000000000,
            "vol": 13922.387204569999987520,
            "amount": 1.782506541095368858,
            "count": 50
        },
        {
            "id": 1570414260,
            "open": 7804.990000000000000000,
            "close": 7808.010000000000000000,
            "high": 7809.990000000000000000,
            "low": 7803.280000000000000000,
            "vol": 254147.015396929999985712,
            "amount": 32.561394044258288492,
            "count": 99
        },
        {
            "id": 1570414200,
            "open": 7803.840000000000000000,
            "close": 7805.540000000000000000,
            "high": 7811.700000000000000000,
            "low": 7803.810000000000000000,
            "vol": 24226.618658349999991193,
            "amount": 3.103072297998600332,
            "count": 84
        },
        {
            "id": 1570414140,
            "open": 7802.290000000000000000,
            "close": 7802.740000000000000000,
            "high": 7803.710000000000000000,
            "low": 7795.960000000000000000,
            "vol": 100780.525274579999993427,
            "amount": 12.921540852137251934,
            "count": 193
        },
        {
            "id": 1570414080,
            "open": 7806.150000000000000000,
            "close": 7801.850000000000000000,
            "high": 7806.280000000000000000,
            "low": 7800.920000000000000000,
            "vol": 31134.834823759999990404,
            "amount": 3.989518679278414780,
            "count": 75
        },
        {
            "id": 1570414020,
            "open": 7803.220000000000000000,
            "close": 7806.030000000000000000,
            "high": 7806.590000000000000000,
            "low": 7802.500000000000000000,
            "vol": 25538.099954030000000000,
            "amount": 3.272041000000000000,
            "count": 61
        },
        {
            "id": 1570413960,
            "open": 7804.100000000000000000,
            "close": 7803.210000000000000000,
            "high": 7805.570000000000000000,
            "low": 7800.550000000000000000,
            "vol": 53776.037250089999993981,
            "amount": 6.890771335682965020,
            "count": 92
        },
        {
            "id": 1570413900,
            "open": 7813.610000000000000000,
            "close": 7803.460000000000000000,
            "high": 7814.680000000000000000,
            "low": 7802.300000000000000000,
            "vol": 113245.140302049999960482,
            "amount": 14.501242784543124979,
            "count": 114
        },
        {
            "id": 1570413840,
            "open": 7821.570000000000000000,
            "close": 7815.100000000000000000,
            "high": 7821.570000000000000000,
            "low": 7813.110000000000000000,
            "vol": 93538.901281889999946974,
            "amount": 11.963858399443925243,
            "count": 103
        },
        {
            "id": 1570413780,
            "open": 7825.900000000000000000,
            "close": 7821.090000000000000000,
            "high": 7826.470000000000000000,
            "low": 7820.440000000000000000,
            "vol": 79252.916394459999946757,
            "amount": 10.130358309086658011,
            "count": 96
        },
        {
            "id": 1570413720,
            "open": 7817.360000000000000000,
            "close": 7826.530000000000000000,
            "high": 7826.530000000000000000,
            "low": 7814.710000000000000000,
            "vol": 65799.041348039999985743,
            "amount": 8.414498472971358696,
            "count": 122
        },
        {
            "id": 1570413660,
            "open": 7819.300000000000000000,
            "close": 7816.790000000000000000,
            "high": 7819.300000000000000000,
            "low": 7814.700000000000000000,
            "vol": 24023.655656839999962416,
            "amount": 3.073714686285124683,
            "count": 60
        },
        {
            "id": 1570413600,
            "open": 7812.890000000000000000,
            "close": 7818.890000000000000000,
            "high": 7821.410000000000000000,
            "low": 7812.690000000000000000,
            "vol": 51460.035679939999986197,
            "amount": 6.580893515264664971,
            "count": 93
        },
        {
            "id": 1570413540,
            "open": 7817.230000000000000000,
            "close": 7812.660000000000000000,
            "high": 7819.360000000000000000,
            "low": 7812.660000000000000000,
            "vol": 42310.490200759999989444,
            "amount": 5.413020780663321577,
            "count": 78
        },
        {
            "id": 1570413480,
            "open": 7807.740000000000000000,
            "close": 7819.380000000000000000,
            "high": 7819.380000000000000000,
            "low": 7807.100000000000000000,
            "vol": 38107.057481379999988466,
            "amount": 4.878065403761141234,
            "count": 92
        },
        {
            "id": 1570413420,
            "open": 7810.050000000000000000,
            "close": 7807.230000000000000000,
            "high": 7813.320000000000000000,
            "low": 7806.660000000000000000,
            "vol": 51821.619029169999994573,
            "amount": 6.636118279857329490,
            "count": 65
        },
        {
            "id": 1570413360,
            "open": 7802.200000000000000000,
            "close": 7807.740000000000000000,
            "high": 7808.040000000000000000,
            "low": 7801.000000000000000000,
            "vol": 44269.486510819999997640,
            "amount": 5.672446242830831969,
            "count": 79
        },
        {
            "id": 1570413300,
            "open": 7800.160000000000000000,
            "close": 7802.000000000000000000,
            "high": 7805.000000000000000000,
            "low": 7800.050000000000000000,
            "vol": 56679.379645029999987945,
            "amount": 7.263652224389598451,
            "count": 91
        },
        {
            "id": 1570413240,
            "open": 7803.750000000000000000,
            "close": 7801.360000000000000000,
            "high": 7805.400000000000000000,
            "low": 7800.600000000000000000,
            "vol": 39696.322925650000000000,
            "amount": 5.087687000000000000,
            "count": 81
        },
        {
            "id": 1570413180,
            "open": 7804.980000000000000000,
            "close": 7804.700000000000000000,
            "high": 7810.000000000000000000,
            "low": 7803.000000000000000000,
            "vol": 132526.207769552398222211,
            "amount": 16.978439000000000000,
            "count": 104
        },
        {
            "id": 1570413120,
            "open": 7802.770000000000000000,
            "close": 7804.980000000000000000,
            "high": 7804.990000000000000000,
            "low": 7800.950000000000000000,
            "vol": 14699.704952384451929270,
            "amount": 1.883937972693283884,
            "count": 52
        },
        {
            "id": 1570413060,
            "open": 7801.770000000000000000,
            "close": 7804.290000000000000000,
            "high": 7804.640000000000000000,
            "low": 7797.940000000000000000,
            "vol": 54501.677409279999988837,
            "amount": 6.985631507205157658,
            "count": 70
        },
        {
            "id": 1570413000,
            "open": 7794.370000000000000000,
            "close": 7801.750000000000000000,
            "high": 7802.910000000000000000,
            "low": 7794.300000000000000000,
            "vol": 122805.710788999999991400,
            "amount": 15.744816270753622222,
            "count": 127
        },
        {
            "id": 1570412940,
            "open": 7791.890000000000000000,
            "close": 7795.170000000000000000,
            "high": 7798.140000000000000000,
            "low": 7791.850000000000000000,
            "vol": 46031.124288569999974128,
            "amount": 5.906146907474314215,
            "count": 110
        },
        {
            "id": 1570412880,
            "open": 7797.790000000000000000,
            "close": 7791.970000000000000000,
            "high": 7800.000000000000000000,
            "low": 7791.590000000000000000,
            "vol": 83414.763409340000000000,
            "amount": 10.699311000000000000,
            "count": 136
        },
        {
            "id": 1570412820,
            "open": 7789.290000000000000000,
            "close": 7797.680000000000000000,
            "high": 7797.830000000000000000,
            "low": 7783.960000000000000000,
            "vol": 424357.578685929999989055,
            "amount": 54.497651131249772363,
            "count": 139
        },
        {
            "id": 1570412760,
            "open": 7781.900000000000000000,
            "close": 7789.290000000000000000,
            "high": 7791.770000000000000000,
            "low": 7780.840000000000000000,
            "vol": 111313.156765089999986496,
            "amount": 14.291952770908600516,
            "count": 169
        },
        {
            "id": 1570412700,
            "open": 7793.220000000000000000,
            "close": 7780.010000000000000000,
            "high": 7793.220000000000000000,
            "low": 7780.000000000000000000,
            "vol": 82852.545775329999989474,
            "amount": 10.642281787829655673,
            "count": 237
        },
        {
            "id": 1570412640,
            "open": 7791.980000000000000000,
            "close": 7794.000000000000000000,
            "high": 7795.800000000000000000,
            "low": 7791.320000000000000000,
            "vol": 35665.921104919999990095,
            "amount": 4.576435184032995759,
            "count": 84
        },
        {
            "id": 1570412580,
            "open": 7797.830000000000000000,
            "close": 7792.270000000000000000,
            "high": 7798.220000000000000000,
            "low": 7789.750000000000000000,
            "vol": 137405.979302575830963459,
            "amount": 17.629372308240950430,
            "count": 174
        },
        {
            "id": 1570412520,
            "open": 7796.340000000000000000,
            "close": 7798.200000000000000000,
            "high": 7799.200000000000000000,
            "low": 7785.000000000000000000,
            "vol": 357419.460666919999993282,
            "amount": 45.881801016567058769,
            "count": 329
        },
        {
            "id": 1570412460,
            "open": 7802.660000000000000000,
            "close": 7798.370000000000000000,
            "high": 7802.660000000000000000,
            "low": 7798.060000000000000000,
            "vol": 32838.204751239999994477,
            "amount": 4.209984469322828708,
            "count": 64
        },
        {
            "id": 1570412400,
            "open": 7802.690000000000000000,
            "close": 7803.230000000000000000,
            "high": 7808.980000000000000000,
            "low": 7802.420000000000000000,
            "vol": 74469.103235159999989473,
            "amount": 9.540207929592888842,
            "count": 82
        },
        {
            "id": 1570412340,
            "open": 7801.570000000000000000,
            "close": 7802.820000000000000000,
            "high": 7802.820000000000000000,
            "low": 7799.600000000000000000,
            "vol": 13218.755731529999993234,
            "amount": 1.694314863008507906,
            "count": 55
        },
        {
            "id": 1570412280,
            "open": 7802.840000000000000000,
            "close": 7801.570000000000000000,
            "high": 7804.000000000000000000,
            "low": 7796.640000000000000000,
            "vol": 83318.009610879999984510,
            "amount": 10.681872173208268159,
            "count": 101
        },
        {
            "id": 1570412220,
            "open": 7811.730000000000000000,
            "close": 7804.000000000000000000,
            "high": 7811.730000000000000000,
            "low": 7804.000000000000000000,
            "vol": 62598.914772359999990538,
            "amount": 8.020401574112470306,
            "count": 100
        },
        {
            "id": 1570412160,
            "open": 7803.610000000000000000,
            "close": 7811.300000000000000000,
            "high": 7812.580000000000000000,
            "low": 7803.140000000000000000,
            "vol": 40310.745297139999992257,
            "amount": 5.162548423563569642,
            "count": 78
        },
        {
            "id": 1570412100,
            "open": 7803.850000000000000000,
            "close": 7804.240000000000000000,
            "high": 7804.890000000000000000,
            "low": 7798.010000000000000000,
            "vol": 167915.917010409999993313,
            "amount": 21.522277174281079760,
            "count": 144
        },
        {
            "id": 1570412040,
            "open": 7807.130000000000000000,
            "close": 7803.090000000000000000,
            "high": 7807.140000000000000000,
            "low": 7802.950000000000000000,
            "vol": 34015.826453329999991438,
            "amount": 4.357840026499068344,
            "count": 86
        },
        {
            "id": 1570411980,
            "open": 7810.880000000000000000,
            "close": 7807.140000000000000000,
            "high": 7811.950000000000000000,
            "low": 7807.130000000000000000,
            "vol": 213860.202590019999990406,
            "amount": 27.380974325025719062,
            "count": 101
        },
        {
            "id": 1570411920,
            "open": 7808.990000000000000000,
            "close": 7810.730000000000000000,
            "high": 7812.290000000000000000,
            "low": 7808.990000000000000000,
            "vol": 317997.949449561924729885,
            "amount": 40.708331053294538877,
            "count": 107
        },
        {
            "id": 1570411860,
            "open": 7809.000000000000000000,
            "close": 7808.940000000000000000,
            "high": 7809.000000000000000000,
            "low": 7804.780000000000000000,
            "vol": 403837.226378402945456468,
            "amount": 51.719116102421714667,
            "count": 154
        },
        {
            "id": 1570411800,
            "open": 7809.830000000000000000,
            "close": 7808.260000000000000000,
            "high": 7810.640000000000000000,
            "low": 7803.900000000000000000,
            "vol": 53090.933014429999989866,
            "amount": 6.800440380617309031,
            "count": 106
        },
        {
            "id": 1570411740,
            "open": 7810.340000000000000000,
            "close": 7810.640000000000000000,
            "high": 7816.520000000000000000,
            "low": 7809.420000000000000000,
            "vol": 39441.175375969999989577,
            "amount": 5.048586682103006349,
            "count": 77
        },
        {
            "id": 1570411680,
            "open": 7809.010000000000000000,
            "close": 7809.070000000000000000,
            "high": 7816.610000000000000000,
            "low": 7806.530000000000000000,
            "vol": 65348.677921859999998597,
            "amount": 8.365218576976762650,
            "count": 105
        },
        {
            "id": 1570411620,
            "open": 7813.800000000000000000,
            "close": 7807.260000000000000000,
            "high": 7817.620000000000000000,
            "low": 7806.430000000000000000,
            "vol": 53330.280163330000000000,
            "amount": 6.825373000000000000,
            "count": 96
        },
        {
            "id": 1570411560,
            "open": 7807.920000000000000000,
            "close": 7815.720000000000000000,
            "high": 7815.720000000000000000,
            "low": 7805.860000000000000000,
            "vol": 25711.321774749999999352,
            "amount": 3.292681253250662943,
            "count": 90
        },
        {
            "id": 1570411500,
            "open": 7808.600000000000000000,
            "close": 7808.370000000000000000,
            "high": 7815.670000000000000000,
            "low": 7806.930000000000000000,
            "vol": 53519.185620659999994874,
            "amount": 6.851801757778279274,
            "count": 93
        },
        {
            "id": 1570411440,
            "open": 7811.740000000000000000,
            "close": 7808.590000000000000000,
            "high": 7813.420000000000000000,
            "low": 7806.490000000000000000,
            "vol": 126816.924077359999992365,
            "amount": 16.240592448840834682,
            "count": 108
        },
        {
            "id": 1570411380,
            "open": 7816.500000000000000000,
            "close": 7811.750000000000000000,
            "high": 7819.840000000000000000,
            "low": 7811.750000000000000000,
            "vol": 42796.635436789999986929,
            "amount": 5.475703034581253765,
            "count": 75
        },
        {
            "id": 1570411320,
            "open": 7819.240000000000000000,
            "close": 7816.420000000000000000,
            "high": 7821.070000000000000000,
            "low": 7814.510000000000000000,
            "vol": 113316.503434240000000000,
            "amount": 14.498271000000000000,
            "count": 97
        },
        {
            "id": 1570411260,
            "open": 7813.520000000000000000,
            "close": 7820.000000000000000000,
            "high": 7820.000000000000000000,
            "low": 7812.470000000000000000,
            "vol": 22086.805979309999995332,
            "amount": 2.825897445561704751,
            "count": 62
        },
        {
            "id": 1570411200,
            "open": 7795.850000000000000000,
            "close": 7812.680000000000000000,
            "high": 7817.220000000000000000,
            "low": 7795.000000000000000000,
            "vol": 260175.517482459999995223,
            "amount": 33.332244322120084553,
            "count": 210
        },
        {
            "id": 1570411140,
            "open": 7795.100000000000000000,
            "close": 7796.120000000000000000,
            "high": 7797.000000000000000000,
            "low": 7793.040000000000000000,
            "vol": 50970.059352609999996501,
            "amount": 6.537928868162113633,
            "count": 96
        },
        {
            "id": 1570411080,
            "open": 7801.870000000000000000,
            "close": 7795.910000000000000000,
            "high": 7802.360000000000000000,
            "low": 7792.930000000000000000,
            "vol": 275073.433736549999985214,
            "amount": 35.270045731349932666,
            "count": 228
        },
        {
            "id": 1570411020,
            "open": 7806.310000000000000000,
            "close": 7802.400000000000000000,
            "high": 7808.580000000000000000,
            "low": 7801.800000000000000000,
            "vol": 90459.935105304991973955,
            "amount": 11.590637526374052975,
            "count": 118
        },
        {
            "id": 1570410960,
            "open": 7806.100000000000000000,
            "close": 7807.440000000000000000,
            "high": 7813.330000000000000000,
            "low": 7803.030000000000000000,
            "vol": 85142.627046989999994792,
            "amount": 10.906835311371725603,
            "count": 130
        },
        {
            "id": 1570410900,
            "open": 7812.430000000000000000,
            "close": 7807.060000000000000000,
            "high": 7814.100000000000000000,
            "low": 7804.310000000000000000,
            "vol": 76095.275697389999997594,
            "amount": 9.745423878785317030,
            "count": 107
        },
        {
            "id": 1570410840,
            "open": 7813.960000000000000000,
            "close": 7812.630000000000000000,
            "high": 7815.640000000000000000,
            "low": 7810.900000000000000000,
            "vol": 86455.899099359999990684,
            "amount": 11.064835822677567657,
            "count": 84
        },
        {
            "id": 1570410780,
            "open": 7821.320000000000000000,
            "close": 7813.460000000000000000,
            "high": 7821.470000000000000000,
            "low": 7813.300000000000000000,
            "vol": 105871.068782729999983301,
            "amount": 13.540960939604989167,
            "count": 104
        },
        {
            "id": 1570410720,
            "open": 7821.920000000000000000,
            "close": 7821.320000000000000000,
            "high": 7823.000000000000000000,
            "low": 7821.230000000000000000,
            "vol": 13242.001623659999987988,
            "amount": 1.692951194851927493,
            "count": 43
        },
        {
            "id": 1570410660,
            "open": 7826.230000000000000000,
            "close": 7822.910000000000000000,
            "high": 7826.310000000000000000,
            "low": 7820.030000000000000000,
            "vol": 76880.557842320011503776,
            "amount": 9.827337539092211430,
            "count": 92
        },
        {
            "id": 1570410600,
            "open": 7827.260000000000000000,
            "close": 7826.440000000000000000,
            "high": 7829.490000000000000000,
            "low": 7823.130000000000000000,
            "vol": 71266.940393589999991222,
            "amount": 9.107011245753956641,
            "count": 70
        },
        {
            "id": 1570410540,
            "open": 7821.600000000000000000,
            "close": 7829.490000000000000000,
            "high": 7831.520000000000000000,
            "low": 7821.450000000000000000,
            "vol": 128999.902556549999984962,
            "amount": 16.480421150636063233,
            "count": 141
        },
        {
            "id": 1570410480,
            "open": 7820.000000000000000000,
            "close": 7822.460000000000000000,
            "high": 7822.460000000000000000,
            "low": 7818.060000000000000000,
            "vol": 75365.525666149999953713,
            "amount": 9.637043640107903464,
            "count": 94
        },
        {
            "id": 1570410420,
            "open": 7810.430000000000000000,
            "close": 7820.000000000000000000,
            "high": 7820.000000000000000000,
            "low": 7810.430000000000000000,
            "vol": 113921.892813794749004110,
            "amount": 14.572941448042931671,
            "count": 118
        },
        {
            "id": 1570410360,
            "open": 7812.100000000000000000,
            "close": 7810.440000000000000000,
            "high": 7813.310000000000000000,
            "low": 7807.500000000000000000,
            "vol": 61071.467598209999967700,
            "amount": 7.820148151817274956,
            "count": 86
        },
        {
            "id": 1570410300,
            "open": 7813.010000000000000000,
            "close": 7813.440000000000000000,
            "high": 7814.780000000000000000,
            "low": 7806.130000000000000000,
            "vol": 58435.735492299999978337,
            "amount": 7.479847017202957714,
            "count": 72
        },
        {
            "id": 1570410240,
            "open": 7806.140000000000000000,
            "close": 7812.200000000000000000,
            "high": 7812.200000000000000000,
            "low": 7802.720000000000000000,
            "vol": 89921.471798319736435626,
            "amount": 11.520432255873386593,
            "count": 130
        },
        {
            "id": 1570410180,
            "open": 7807.000000000000000000,
            "close": 7806.860000000000000000,
            "high": 7817.250000000000000000,
            "low": 7805.930000000000000000,
            "vol": 158331.650716159999948144,
            "amount": 20.272839333301596986,
            "count": 127
        },
        {
            "id": 1570410120,
            "open": 7815.250000000000000000,
            "close": 7808.110000000000000000,
            "high": 7815.250000000000000000,
            "low": 7805.710000000000000000,
            "vol": 52884.902180099999967715,
            "amount": 6.771012235355692185,
            "count": 86
        },
        {
            "id": 1570410060,
            "open": 7818.880000000000000000,
            "close": 7814.160000000000000000,
            "high": 7819.080000000000000000,
            "low": 7814.160000000000000000,
            "vol": 18990.521065319999979027,
            "amount": 2.429421709828564628,
            "count": 66
        },
        {
            "id": 1570410000,
            "open": 7817.770000000000000000,
            "close": 7819.270000000000000000,
            "high": 7828.700000000000000000,
            "low": 7813.730000000000000000,
            "vol": 57100.292208179999978086,
            "amount": 7.301501096774303125,
            "count": 161
        },
        {
            "id": 1570409940,
            "open": 7817.980000000000000000,
            "close": 7816.940000000000000000,
            "high": 7817.980000000000000000,
            "low": 7814.300000000000000000,
            "vol": 13715.111847929999993205,
            "amount": 1.754815176955817014,
            "count": 54
        },
        {
            "id": 1570409880,
            "open": 7819.260000000000000000,
            "close": 7817.840000000000000000,
            "high": 7822.480000000000000000,
            "low": 7816.320000000000000000,
            "vol": 62672.900574389999978235,
            "amount": 8.014044515364971194,
            "count": 88
        },
        {
            "id": 1570409820,
            "open": 7802.780000000000000000,
            "close": 7818.290000000000000000,
            "high": 7819.480000000000000000,
            "low": 7802.190000000000000000,
            "vol": 37072.430732269999984171,
            "amount": 4.745294806989079870,
            "count": 86
        },
        {
            "id": 1570409760,
            "open": 7808.900000000000000000,
            "close": 7802.790000000000000000,
            "high": 7808.900000000000000000,
            "low": 7801.110000000000000000,
            "vol": 56623.512459797267910831,
            "amount": 7.256454559583919803,
            "count": 93
        },
        {
            "id": 1570409700,
            "open": 7812.980000000000000000,
            "close": 7806.490000000000000000,
            "high": 7812.980000000000000000,
            "low": 7803.910000000000000000,
            "vol": 23140.154920000000000000,
            "amount": 2.964179000000000000,
            "count": 75
        },
        {
            "id": 1570409640,
            "open": 7818.220000000000000000,
            "close": 7812.990000000000000000,
            "high": 7818.670000000000000000,
            "low": 7804.680000000000000000,
            "vol": 402678.744162359900548039,
            "amount": 51.520970429199457601,
            "count": 239
        },
        {
            "id": 1570409580,
            "open": 7818.170000000000000000,
            "close": 7818.170000000000000000,
            "high": 7820.040000000000000000,
            "low": 7812.960000000000000000,
            "vol": 664447.462348690000000000,
            "amount": 85.033807000000000000,
            "count": 128
        },
        {
            "id": 1570409520,
            "open": 7821.260000000000000000,
            "close": 7818.220000000000000000,
            "high": 7822.330000000000000000,
            "low": 7815.380000000000000000,
            "vol": 68818.362208079999998649,
            "amount": 8.803212093730940776,
            "count": 77
        },
        {
            "id": 1570409460,
            "open": 7825.910000000000000000,
            "close": 7821.600000000000000000,
            "high": 7825.990000000000000000,
            "low": 7820.000000000000000000,
            "vol": 23640.357075119999994907,
            "amount": 3.021668002894320869,
            "count": 86
        },
        {
            "id": 1570409400,
            "open": 7818.220000000000000000,
            "close": 7826.260000000000000000,
            "high": 7828.750000000000000000,
            "low": 7817.440000000000000000,
            "vol": 120962.516011809999972826,
            "amount": 15.464834546678306373,
            "count": 118
        },
        {
            "id": 1570409340,
            "open": 7827.030000000000000000,
            "close": 7817.620000000000000000,
            "high": 7828.080000000000000000,
            "low": 7816.910000000000000000,
            "vol": 33526.728129199999986420,
            "amount": 4.286260339943777446,
            "count": 61
        },
        {
            "id": 1570409280,
            "open": 7833.930000000000000000,
            "close": 7827.020000000000000000,
            "high": 7836.650000000000000000,
            "low": 7824.150000000000000000,
            "vol": 148612.143731720000000000,
            "amount": 18.972338000000000000,
            "count": 128
        },
        {
            "id": 1570409220,
            "open": 7841.420000000000000000,
            "close": 7834.820000000000000000,
            "high": 7843.770000000000000000,
            "low": 7830.950000000000000000,
            "vol": 103724.391122076501193137,
            "amount": 13.237307724396925960,
            "count": 132
        },
        {
            "id": 1570409160,
            "open": 7830.160000000000000000,
            "close": 7841.400000000000000000,
            "high": 7850.000000000000000000,
            "low": 7830.160000000000000000,
            "vol": 550791.710536519999984451,
            "amount": 70.244108126135855272,
            "count": 544
        },
        {
            "id": 1570409100,
            "open": 7823.960000000000000000,
            "close": 7830.160000000000000000,
            "high": 7831.240000000000000000,
            "low": 7820.000000000000000000,
            "vol": 36787.495709629999992716,
            "amount": 4.701976486806061274,
            "count": 97
        },
        {
            "id": 1570409040,
            "open": 7822.440000000000000000,
            "close": 7824.010000000000000000,
            "high": 7828.060000000000000000,
            "low": 7821.990000000000000000,
            "vol": 58259.701235779999991575,
            "amount": 7.445120388285715494,
            "count": 126
        },
        {
            "id": 1570408980,
            "open": 7833.420000000000000000,
            "close": 7825.950000000000000000,
            "high": 7834.900000000000000000,
            "low": 7817.410000000000000000,
            "vol": 227633.110495499999995186,
            "amount": 29.092681377801908606,
            "count": 238
        },
        {
            "id": 1570408920,
            "open": 7837.700000000000000000,
            "close": 7833.180000000000000000,
            "high": 7837.890000000000000000,
            "low": 7822.150000000000000000,
            "vol": 452567.630055368337219291,
            "amount": 57.793166130615325013,
            "count": 341
        },
        {
            "id": 1570408860,
            "open": 7817.000000000000000000,
            "close": 7837.700000000000000000,
            "high": 7839.840000000000000000,
            "low": 7806.630000000000000000,
            "vol": 274704.662838379637814610,
            "amount": 35.124502000000000000,
            "count": 375
        },
        {
            "id": 1570408800,
            "open": 7794.310000000000000000,
            "close": 7818.140000000000000000,
            "high": 7819.200000000000000000,
            "low": 7794.280000000000000000,
            "vol": 275616.919937179999996139,
            "amount": 35.308822516811985848,
            "count": 337
        },
        {
            "id": 1570408740,
            "open": 7783.080000000000000000,
            "close": 7796.510000000000000000,
            "high": 7804.330000000000000000,
            "low": 7783.080000000000000000,
            "vol": 741210.190973202869645371,
            "amount": 95.114004865762610388,
            "count": 561
        },
        {
            "id": 1570408680,
            "open": 7779.440000000000000000,
            "close": 7783.080000000000000000,
            "high": 7783.860000000000000000,
            "low": 7765.000000000000000000,
            "vol": 896513.435634048897591317,
            "amount": 115.355315090034088101,
            "count": 603
        },
        {
            "id": 1570408620,
            "open": 7784.040000000000000000,
            "close": 7779.210000000000000000,
            "high": 7784.880000000000000000,
            "low": 7775.000000000000000000,
            "vol": 373328.413174219999991435,
            "amount": 47.986838269113939204,
            "count": 260
        },
        {
            "id": 1570408560,
            "open": 7789.870000000000000000,
            "close": 7784.880000000000000000,
            "high": 7790.020000000000000000,
            "low": 7782.240000000000000000,
            "vol": 173595.210084229999982751,
            "amount": 22.295149046864235193,
            "count": 171
        },
        {
            "id": 1570408500,
            "open": 7791.220000000000000000,
            "close": 7789.730000000000000000,
            "high": 7800.000000000000000000,
            "low": 7789.330000000000000000,
            "vol": 400518.386701759999984029,
            "amount": 51.390106129627718476,
            "count": 157
        },
        {
            "id": 1570408440,
            "open": 7798.600000000000000000,
            "close": 7791.810000000000000000,
            "high": 7798.950000000000000000,
            "low": 7784.850000000000000000,
            "vol": 666883.596938489999995689,
            "amount": 85.615227259780076989,
            "count": 240
        },
        {
            "id": 1570408380,
            "open": 7804.150000000000000000,
            "close": 7797.650000000000000000,
            "high": 7804.150000000000000000,
            "low": 7793.090000000000000000,
            "vol": 119518.909567619999997849,
            "amount": 15.325871056354030417,
            "count": 175
        },
        {
            "id": 1570408320,
            "open": 7801.160000000000000000,
            "close": 7804.050000000000000000,
            "high": 7806.120000000000000000,
            "low": 7795.910000000000000000,
            "vol": 287167.217698299999994445,
            "amount": 36.815556086722507208,
            "count": 147
        },
        {
            "id": 1570408260,
            "open": 7816.620000000000000000,
            "close": 7798.190000000000000000,
            "high": 7820.000000000000000000,
            "low": 7798.190000000000000000,
            "vol": 269642.909980470625710642,
            "amount": 34.528507950316778176,
            "count": 312
        },
        {
            "id": 1570408200,
            "open": 7797.900000000000000000,
            "close": 7816.600000000000000000,
            "high": 7816.620000000000000000,
            "low": 7796.730000000000000000,
            "vol": 301397.948288579999979612,
            "amount": 38.595889071184830189,
            "count": 255
        },
        {
            "id": 1570408140,
            "open": 7786.930000000000000000,
            "close": 7797.900000000000000000,
            "high": 7798.020000000000000000,
            "low": 7772.000000000000000000,
            "vol": 1847653.598772499999966758,
            "amount": 237.443264018202844211,
            "count": 960
        },
        {
            "id": 1570408080,
            "open": 7802.220000000000000000,
            "close": 7786.320000000000000000,
            "high": 7802.220000000000000000,
            "low": 7785.010000000000000000,
            "vol": 102106.554259969999994172,
            "amount": 13.104750327617181676,
            "count": 212
        },
        {
            "id": 1570408020,
            "open": 7802.120000000000000000,
            "close": 7803.600000000000000000,
            "high": 7812.930000000000000000,
            "low": 7801.900000000000000000,
            "vol": 54854.450778479999983472,
            "amount": 7.025706886196253295,
            "count": 138
        },
        {
            "id": 1570407960,
            "open": 7814.160000000000000000,
            "close": 7803.110000000000000000,
            "high": 7814.170000000000000000,
            "low": 7803.110000000000000000,
            "vol": 156461.342816720000000000,
            "amount": 20.029973000000000000,
            "count": 104
        },
        {
            "id": 1570407900,
            "open": 7805.800000000000000000,
            "close": 7814.170000000000000000,
            "high": 7814.180000000000000000,
            "low": 7805.800000000000000000,
            "vol": 185145.194543369999996747,
            "amount": 23.716004914450772319,
            "count": 105
        },
        {
            "id": 1570407840,
            "open": 7815.000000000000000000,
            "close": 7805.800000000000000000,
            "high": 7817.630000000000000000,
            "low": 7803.500000000000000000,
            "vol": 208376.878151707545954417,
            "amount": 26.675286535702987117,
            "count": 192
        },
        {
            "id": 1570407780,
            "open": 7806.780000000000000000,
            "close": 7814.690000000000000000,
            "high": 7814.690000000000000000,
            "low": 7806.780000000000000000,
            "vol": 55001.127550439999977064,
            "amount": 7.040768996417181909,
            "count": 119
        },
        {
            "id": 1570407720,
            "open": 7805.500000000000000000,
            "close": 7805.470000000000000000,
            "high": 7809.080000000000000000,
            "low": 7799.900000000000000000,
            "vol": 138763.923841716693690216,
            "amount": 17.779563766214827064,
            "count": 192
        },
        {
            "id": 1570407660,
            "open": 7790.070000000000000000,
            "close": 7805.500000000000000000,
            "high": 7805.720000000000000000,
            "low": 7787.700000000000000000,
            "vol": 482931.715617559243514290,
            "amount": 61.971200527558001017,
            "count": 373
        },
        {
            "id": 1570407600,
            "open": 7795.010000000000000000,
            "close": 7789.600000000000000000,
            "high": 7800.000000000000000000,
            "low": 7786.000000000000000000,
            "vol": 751615.365087069999984927,
            "amount": 96.462882990883857373,
            "count": 559
        },
        {
            "id": 1570407540,
            "open": 7792.050000000000000000,
            "close": 7795.220000000000000000,
            "high": 7802.990000000000000000,
            "low": 7791.000000000000000000,
            "vol": 382178.777575089999976182,
            "amount": 49.012976489260897596,
            "count": 330
        },
        {
            "id": 1570407480,
            "open": 7806.430000000000000000,
            "close": 7791.000000000000000000,
            "high": 7810.860000000000000000,
            "low": 7791.000000000000000000,
            "vol": 575495.982021479999958572,
            "amount": 73.774945446186589893,
            "count": 634
        },
        {
            "id": 1570407420,
            "open": 7816.920000000000000000,
            "close": 7809.610000000000000000,
            "high": 7821.620000000000000000,
            "low": 7806.650000000000000000,
            "vol": 95634.049417399999993777,
            "amount": 12.241449695250973759,
            "count": 172
        },
        {
            "id": 1570407360,
            "open": 7808.110000000000000000,
            "close": 7815.200000000000000000,
            "high": 7821.350000000000000000,
            "low": 7807.930000000000000000,
            "vol": 216842.894513289999979422,
            "amount": 27.755487839181119811,
            "count": 290
        },
        {
            "id": 1570407300,
            "open": 7829.780000000000000000,
            "close": 7807.900000000000000000,
            "high": 7829.780000000000000000,
            "low": 7807.520000000000000000,
            "vol": 267046.839911734624296741,
            "amount": 34.158412065902835048,
            "count": 326
        },
        {
            "id": 1570407240,
            "open": 7830.670000000000000000,
            "close": 7832.050000000000000000,
            "high": 7838.670000000000000000,
            "low": 7830.670000000000000000,
            "vol": 47223.903583549999990431,
            "amount": 6.027963355498938097,
            "count": 109
        },
        {
            "id": 1570407180,
            "open": 7838.830000000000000000,
            "close": 7832.280000000000000000,
            "high": 7840.200000000000000000,
            "low": 7830.340000000000000000,
            "vol": 128686.236588529999987791,
            "amount": 16.431463198281117110,
            "count": 96
        },
        {
            "id": 1570407120,
            "open": 7842.140000000000000000,
            "close": 7842.060000000000000000,
            "high": 7842.150000000000000000,
            "low": 7836.940000000000000000,
            "vol": 42617.394825559999994963,
            "amount": 5.436364777169749196,
            "count": 96
        },
        {
            "id": 1570407060,
            "open": 7836.880000000000000000,
            "close": 7842.190000000000000000,
            "high": 7842.200000000000000000,
            "low": 7834.050000000000000000,
            "vol": 107540.810469209999990582,
            "amount": 13.723007008933238199,
            "count": 139
        },
        {
            "id": 1570407000,
            "open": 7835.500000000000000000,
            "close": 7836.890000000000000000,
            "high": 7836.910000000000000000,
            "low": 7826.530000000000000000,
            "vol": 157620.007321329999991575,
            "amount": 20.124277150034151954,
            "count": 222
        },
        {
            "id": 1570406940,
            "open": 7831.220000000000000000,
            "close": 7835.900000000000000000,
            "high": 7836.630000000000000000,
            "low": 7808.000000000000000000,
            "vol": 708758.081790829999976204,
            "amount": 90.607941248267557351,
            "count": 759
        },
        {
            "id": 1570406880,
            "open": 7841.300000000000000000,
            "close": 7830.610000000000000000,
            "high": 7841.710000000000000000,
            "low": 7830.610000000000000000,
            "vol": 60268.045117449999997354,
            "amount": 7.690250911927869103,
            "count": 147
        },
        {
            "id": 1570406820,
            "open": 7846.900000000000000000,
            "close": 7842.400000000000000000,
            "high": 7849.990000000000000000,
            "low": 7841.000000000000000000,
            "vol": 91149.232446049999968695,
            "amount": 11.618562585794738058,
            "count": 118
        },
        {
            "id": 1570406760,
            "open": 7845.810000000000000000,
            "close": 7847.480000000000000000,
            "high": 7848.640000000000000000,
            "low": 7845.720000000000000000,
            "vol": 32237.103086009999996052,
            "amount": 4.107848000402618549,
            "count": 62
        },
        {
            "id": 1570406700,
            "open": 7844.590000000000000000,
            "close": 7846.080000000000000000,
            "high": 7849.330000000000000000,
            "low": 7843.740000000000000000,
            "vol": 7807.542052889999989843,
            "amount": 0.995060270873053957,
            "count": 57
        },
        {
            "id": 1570406640,
            "open": 7858.240000000000000000,
            "close": 7844.390000000000000000,
            "high": 7858.240000000000000000,
            "low": 7843.920000000000000000,
            "vol": 57465.270014486970648374,
            "amount": 7.322710674266370291,
            "count": 121
        },
        {
            "id": 1570406580,
            "open": 7855.850000000000000000,
            "close": 7858.300000000000000000,
            "high": 7861.220000000000000000,
            "low": 7855.850000000000000000,
            "vol": 12291.508919579999957834,
            "amount": 1.564170113007278586,
            "count": 83
        },
        {
            "id": 1570406520,
            "open": 7863.360000000000000000,
            "close": 7855.850000000000000000,
            "high": 7863.360000000000000000,
            "low": 7853.330000000000000000,
            "vol": 63112.431048509999994190,
            "amount": 8.032552258270396908,
            "count": 112
        },
        {
            "id": 1570406460,
            "open": 7856.880000000000000000,
            "close": 7864.810000000000000000,
            "high": 7864.810000000000000000,
            "low": 7856.340000000000000000,
            "vol": 98701.503205609999952457,
            "amount": 12.556519657452556955,
            "count": 183
        },
        {
            "id": 1570406400,
            "open": 7855.390000000000000000,
            "close": 7856.870000000000000000,
            "high": 7861.220000000000000000,
            "low": 7853.330000000000000000,
            "vol": 52424.137683569999960298,
            "amount": 6.671868650065647170,
            "count": 169
        },
        {
            "id": 1570406340,
            "open": 7865.640000000000000000,
            "close": 7857.190000000000000000,
            "high": 7865.800000000000000000,
            "low": 7853.330000000000000000,
            "vol": 223247.119505409999993045,
            "amount": 28.403012052167254725,
            "count": 158
        },
        {
            "id": 1570406280,
            "open": 7871.360000000000000000,
            "close": 7865.900000000000000000,
            "high": 7871.360000000000000000,
            "low": 7862.740000000000000000,
            "vol": 38109.072219409999999421,
            "amount": 4.844239867125846666,
            "count": 123
        },
        {
            "id": 1570406220,
            "open": 7865.440000000000000000,
            "close": 7871.390000000000000000,
            "high": 7871.410000000000000000,
            "low": 7863.280000000000000000,
            "vol": 34150.664089209999994288,
            "amount": 4.341293138630691519,
            "count": 181
        },
        {
            "id": 1570406160,
            "open": 7853.430000000000000000,
            "close": 7865.440000000000000000,
            "high": 7867.410000000000000000,
            "low": 7853.310000000000000000,
            "vol": 99944.933041140000000000,
            "amount": 12.715841000000000000,
            "count": 278
        },
        {
            "id": 1570406100,
            "open": 7852.690000000000000000,
            "close": 7853.310000000000000000,
            "high": 7854.500000000000000000,
            "low": 7847.500000000000000000,
            "vol": 63888.975435589999997144,
            "amount": 8.139283394081016720,
            "count": 168
        },
        {
            "id": 1570406040,
            "open": 7855.970000000000000000,
            "close": 7852.410000000000000000,
            "high": 7856.250000000000000000,
            "low": 7850.000000000000000000,
            "vol": 72976.283888549999988963,
            "amount": 9.291520053325906047,
            "count": 150
        },
        {
            "id": 1570405980,
            "open": 7848.660000000000000000,
            "close": 7856.300000000000000000,
            "high": 7858.460000000000000000,
            "low": 7848.610000000000000000,
            "vol": 135914.571864379999992844,
            "amount": 17.306318440908766889,
            "count": 297
        },
        {
            "id": 1570405920,
            "open": 7855.120000000000000000,
            "close": 7848.700000000000000000,
            "high": 7856.570000000000000000,
            "low": 7847.830000000000000000,
            "vol": 85525.624623349999992975,
            "amount": 10.892407293918781801,
            "count": 222
        },
        {
            "id": 1570405860,
            "open": 7857.140000000000000000,
            "close": 7855.120000000000000000,
            "high": 7857.140000000000000000,
            "low": 7850.500000000000000000,
            "vol": 60737.255113439999998829,
            "amount": 7.733953570794025958,
            "count": 435
        },
        {
            "id": 1570405800,
            "open": 7862.010000000000000000,
            "close": 7858.300000000000000000,
            "high": 7868.880000000000000000,
            "low": 7857.600000000000000000,
            "vol": 110222.303589819999990802,
            "amount": 14.013969914838842340,
            "count": 649
        },
        {
            "id": 1570405740,
            "open": 7852.240000000000000000,
            "close": 7863.210000000000000000,
            "high": 7864.770000000000000000,
            "low": 7850.630000000000000000,
            "vol": 94634.684465883118092861,
            "amount": 12.043808266965626792,
            "count": 628
        },
        {
            "id": 1570405680,
            "open": 7849.940000000000000000,
            "close": 7853.690000000000000000,
            "high": 7853.730000000000000000,
            "low": 7849.790000000000000000,
            "vol": 79354.241533689999986022,
            "amount": 10.108049802532766515,
            "count": 753
        },
        {
            "id": 1570405620,
            "open": 7850.870000000000000000,
            "close": 7849.940000000000000000,
            "high": 7850.870000000000000000,
            "low": 7847.820000000000000000,
            "vol": 30797.375738029999991658,
            "amount": 3.923547641540308758,
            "count": 233
        },
        {
            "id": 1570405560,
            "open": 7855.000000000000000000,
            "close": 7850.900000000000000000,
            "high": 7855.000000000000000000,
            "low": 7850.010000000000000000,
            "vol": 43422.741671699999994145,
            "amount": 5.530292356521019213,
            "count": 303
        },
        {
            "id": 1570405500,
            "open": 7861.220000000000000000,
            "close": 7855.010000000000000000,
            "high": 7861.880000000000000000,
            "low": 7853.010000000000000000,
            "vol": 55205.000450799999994037,
            "amount": 7.025077897255382233,
            "count": 163
        },
        {
            "id": 1570405440,
            "open": 7868.960000000000000000,
            "close": 7862.030000000000000000,
            "high": 7868.960000000000000000,
            "low": 7862.020000000000000000,
            "vol": 141325.596311149999999256,
            "amount": 17.967063142916150351,
            "count": 293
        },
        {
            "id": 1570405380,
            "open": 7865.290000000000000000,
            "close": 7870.200000000000000000,
            "high": 7874.980000000000000000,
            "low": 7865.220000000000000000,
            "vol": 142270.834011786580189015,
            "amount": 18.082421778068044359,
            "count": 1080
        },
        {
            "id": 1570405320,
            "open": 7859.960000000000000000,
            "close": 7865.400000000000000000,
            "high": 7865.400000000000000000,
            "low": 7858.820000000000000000,
            "vol": 92161.329480719762193655,
            "amount": 11.722840976219778878,
            "count": 871
        },
        {
            "id": 1570405260,
            "open": 7854.810000000000000000,
            "close": 7858.880000000000000000,
            "high": 7860.000000000000000000,
            "low": 7854.620000000000000000,
            "vol": 137594.294213291494872134,
            "amount": 17.512732571381448699,
            "count": 794
        },
        {
            "id": 1570405200,
            "open": 7849.100000000000000000,
            "close": 7854.650000000000000000,
            "high": 7854.900000000000000000,
            "low": 7849.080000000000000000,
            "vol": 128006.903919039999999431,
            "amount": 16.300481971352004035,
            "count": 966
        },
        {
            "id": 1570405140,
            "open": 7852.130000000000000000,
            "close": 7849.120000000000000000,
            "high": 7853.130000000000000000,
            "low": 7847.860000000000000000,
            "vol": 99710.951695189999887658,
            "amount": 12.701609026617719221,
            "count": 267
        },
        {
            "id": 1570405080,
            "open": 7847.870000000000000000,
            "close": 7852.630000000000000000,
            "high": 7854.540000000000000000,
            "low": 7846.960000000000000000,
            "vol": 98689.559117029999992587,
            "amount": 12.572720773908844666,
            "count": 641
        },
        {
            "id": 1570405020,
            "open": 7854.140000000000000000,
            "close": 7847.420000000000000000,
            "high": 7854.150000000000000000,
            "low": 7847.420000000000000000,
            "vol": 53346.907691529999999130,
            "amount": 6.793553541715740888,
            "count": 101
        },
        {
            "id": 1570404960,
            "open": 7850.800000000000000000,
            "close": 7854.140000000000000000,
            "high": 7858.000000000000000000,
            "low": 7850.330000000000000000,
            "vol": 127387.784079880000000000,
            "amount": 16.222780000000000000,
            "count": 732
        },
        {
            "id": 1570404900,
            "open": 7848.190000000000000000,
            "close": 7850.700000000000000000,
            "high": 7852.020000000000000000,
            "low": 7845.950000000000000000,
            "vol": 117490.054304289999996202,
            "amount": 14.970143006227291026,
            "count": 779
        },
        {
            "id": 1570404840,
            "open": 7848.780000000000000000,
            "close": 7849.000000000000000000,
            "high": 7854.210000000000000000,
            "low": 7848.720000000000000000,
            "vol": 65974.485031400000000000,
            "amount": 8.403548000000000000,
            "count": 390
        },
        {
            "id": 1570404780,
            "open": 7846.760000000000000000,
            "close": 7848.780000000000000000,
            "high": 7853.660000000000000000,
            "low": 7840.860000000000000000,
            "vol": 130302.674544839999998784,
            "amount": 16.610469524770651552,
            "count": 672
        },
        {
            "id": 1570404720,
            "open": 7854.520000000000000000,
            "close": 7846.000000000000000000,
            "high": 7854.520000000000000000,
            "low": 7843.200000000000000000,
            "vol": 121601.641883129999990691,
            "amount": 15.495837129459887992,
            "count": 534
        },
        {
            "id": 1570404660,
            "open": 7854.040000000000000000,
            "close": 7854.530000000000000000,
            "high": 7857.450000000000000000,
            "low": 7845.830000000000000000,
            "vol": 128909.002484909999995012,
            "amount": 16.422260710248340362,
            "count": 641
        },
        {
            "id": 1570404600,
            "open": 7861.730000000000000000,
            "close": 7854.090000000000000000,
            "high": 7866.710000000000000000,
            "low": 7854.090000000000000000,
            "vol": 128435.722549432417650379,
            "amount": 16.341389499468229993,
            "count": 582
        },
        {
            "id": 1570404540,
            "open": 7843.470000000000000000,
            "close": 7863.260000000000000000,
            "high": 7867.570000000000000000,
            "low": 7843.460000000000000000,
            "vol": 222167.327761879999997102,
            "amount": 28.284433204048937717,
            "count": 1384
        },
        {
            "id": 1570404480,
            "open": 7845.880000000000000000,
            "close": 7843.430000000000000000,
            "high": 7863.510000000000000000,
            "low": 7843.400000000000000000,
            "vol": 458763.211557419999924556,
            "amount": 58.422773626194800047,
            "count": 814
        },
        {
            "id": 1570404420,
            "open": 7834.600000000000000000,
            "close": 7845.880000000000000000,
            "high": 7846.080000000000000000,
            "low": 7832.140000000000000000,
            "vol": 341215.347774788338641883,
            "amount": 43.517957975299326285,
            "count": 1236
        },
        {
            "id": 1570404360,
            "open": 7831.070000000000000000,
            "close": 7833.530000000000000000,
            "high": 7835.970000000000000000,
            "low": 7829.500000000000000000,
            "vol": 163889.280548049999995418,
            "amount": 20.924487474214504107,
            "count": 1068
        },
        {
            "id": 1570404300,
            "open": 7815.760000000000000000,
            "close": 7831.070000000000000000,
            "high": 7833.200000000000000000,
            "low": 7809.620000000000000000,
            "vol": 251474.188836070000000000,
            "amount": 32.148320000000000000,
            "count": 1548
        },
        {
            "id": 1570404240,
            "open": 7824.480000000000000000,
            "close": 7815.760000000000000000,
            "high": 7824.480000000000000000,
            "low": 7814.000000000000000000,
            "vol": 92485.090475279999984289,
            "amount": 11.829380223619455918,
            "count": 271
        },
        {
            "id": 1570404180,
            "open": 7823.850000000000000000,
            "close": 7824.500000000000000000,
            "high": 7826.000000000000000000,
            "low": 7819.600000000000000000,
            "vol": 220727.768333140214614155,
            "amount": 28.218935259509808557,
            "count": 708
        },
        {
            "id": 1570404120,
            "open": 7810.970000000000000000,
            "close": 7823.030000000000000000,
            "high": 7829.420000000000000000,
            "low": 7810.970000000000000000,
            "vol": 372706.622181119999985150,
            "amount": 47.657999293380758736,
            "count": 1118
        },
        {
            "id": 1570404060,
            "open": 7820.290000000000000000,
            "close": 7810.970000000000000000,
            "high": 7821.160000000000000000,
            "low": 7798.000000000000000000,
            "vol": 1708466.704061539249625697,
            "amount": 218.820682454020163130,
            "count": 1722
        },
        {
            "id": 1570404000,
            "open": 7832.470000000000000000,
            "close": 7820.290000000000000000,
            "high": 7833.160000000000000000,
            "low": 7818.310000000000000000,
            "vol": 158856.126495459999991810,
            "amount": 20.298984500740339610,
            "count": 253
        },
        {
            "id": 1570403940,
            "open": 7831.910000000000000000,
            "close": 7832.840000000000000000,
            "high": 7833.300000000000000000,
            "low": 7829.710000000000000000,
            "vol": 124135.189151300000000000,
            "amount": 15.852839000000000000,
            "count": 447
        },
        {
            "id": 1570403880,
            "open": 7833.960000000000000000,
            "close": 7831.930000000000000000,
            "high": 7835.770000000000000000,
            "low": 7830.100000000000000000,
            "vol": 80430.859690449999996386,
            "amount": 10.267870788500527519,
            "count": 465
        },
        {
            "id": 1570403820,
            "open": 7821.680000000000000000,
            "close": 7833.660000000000000000,
            "high": 7835.780000000000000000,
            "low": 7818.730000000000000000,
            "vol": 258271.622316449999991777,
            "amount": 32.990695296209473299,
            "count": 1071
        },
        {
            "id": 1570403760,
            "open": 7829.990000000000000000,
            "close": 7819.200000000000000000,
            "high": 7834.500000000000000000,
            "low": 7818.830000000000000000,
            "vol": 232395.041564841201443029,
            "amount": 29.689556672346148410,
            "count": 788
        },
        {
            "id": 1570403700,
            "open": 7831.550000000000000000,
            "close": 7830.000000000000000000,
            "high": 7835.340000000000000000,
            "low": 7828.580000000000000000,
            "vol": 117088.325107199999962712,
            "amount": 14.950947832504417741,
            "count": 629
        },
        {
            "id": 1570403640,
            "open": 7840.150000000000000000,
            "close": 7831.550000000000000000,
            "high": 7841.890000000000000000,
            "low": 7831.440000000000000000,
            "vol": 157528.452021889999992712,
            "amount": 20.104029926843845992,
            "count": 390
        },
        {
            "id": 1570403580,
            "open": 7845.570000000000000000,
            "close": 7840.110000000000000000,
            "high": 7848.000000000000000000,
            "low": 7839.340000000000000000,
            "vol": 78295.715872449999988232,
            "amount": 9.980653821037072639,
            "count": 399
        },
        {
            "id": 1570403520,
            "open": 7841.190000000000000000,
            "close": 7845.570000000000000000,
            "high": 7846.930000000000000000,
            "low": 7840.960000000000000000,
            "vol": 100015.347691440000000000,
            "amount": 12.748758000000000000,
            "count": 684
        },
        {
            "id": 1570403460,
            "open": 7838.930000000000000000,
            "close": 7841.190000000000000000,
            "high": 7844.760000000000000000,
            "low": 7838.930000000000000000,
            "vol": 134554.181865320000000000,
            "amount": 17.159458000000000000,
            "count": 642
        },
        {
            "id": 1570403400,
            "open": 7839.690000000000000000,
            "close": 7838.930000000000000000,
            "high": 7840.300000000000000000,
            "low": 7830.000000000000000000,
            "vol": 216147.018744540000000000,
            "amount": 27.581824000000000000,
            "count": 1029
        },
        {
            "id": 1570403340,
            "open": 7840.140000000000000000,
            "close": 7839.770000000000000000,
            "high": 7842.730000000000000000,
            "low": 7839.180000000000000000,
            "vol": 61218.608940969999996094,
            "amount": 7.808571271817224238,
            "count": 252
        },
        {
            "id": 1570403280,
            "open": 7843.230000000000000000,
            "close": 7840.140000000000000000,
            "high": 7846.260000000000000000,
            "low": 7839.680000000000000000,
            "vol": 225067.481819589999991035,
            "amount": 28.697013987907729759,
            "count": 520
        },
        {
            "id": 1570403220,
            "open": 7852.370000000000000000,
            "close": 7843.230000000000000000,
            "high": 7852.930000000000000000,
            "low": 7843.220000000000000000,
            "vol": 300972.583000109999995436,
            "amount": 38.346302912882985471,
            "count": 555
        },
        {
            "id": 1570403160,
            "open": 7854.000000000000000000,
            "close": 7852.370000000000000000,
            "high": 7855.470000000000000000,
            "low": 7852.140000000000000000,
            "vol": 40433.511334650000000000,
            "amount": 5.148450000000000000,
            "count": 294
        },
        {
            "id": 1570403100,
            "open": 7852.440000000000000000,
            "close": 7854.000000000000000000,
            "high": 7855.610000000000000000,
            "low": 7852.440000000000000000,
            "vol": 78578.320164429999990008,
            "amount": 10.005174806013984898,
            "count": 694
        },
        {
            "id": 1570403040,
            "open": 7850.310000000000000000,
            "close": 7852.440000000000000000,
            "high": 7855.600000000000000000,
            "low": 7850.310000000000000000,
            "vol": 117359.180780119999982723,
            "amount": 14.943872950434065267,
            "count": 768
        },
        {
            "id": 1570402980,
            "open": 7853.520000000000000000,
            "close": 7850.310000000000000000,
            "high": 7853.520000000000000000,
            "low": 7849.780000000000000000,
            "vol": 82804.371713699999967490,
            "amount": 10.548295149245709313,
            "count": 710
        },
        {
            "id": 1570402920,
            "open": 7844.870000000000000000,
            "close": 7852.780000000000000000,
            "high": 7853.600000000000000000,
            "low": 7844.100000000000000000,
            "vol": 144593.758735529999977938,
            "amount": 18.423531128823940859,
            "count": 1234
        },
        {
            "id": 1570402860,
            "open": 7843.620000000000000000,
            "close": 7844.890000000000000000,
            "high": 7846.920000000000000000,
            "low": 7841.650000000000000000,
            "vol": 177785.700125929999988827,
            "amount": 22.666030910631068554,
            "count": 681
        },
        {
            "id": 1570402800,
            "open": 7842.320000000000000000,
            "close": 7843.200000000000000000,
            "high": 7849.740000000000000000,
            "low": 7839.600000000000000000,
            "vol": 192321.433506227771841954,
            "amount": 24.519956620961903155,
            "count": 835
        },
        {
            "id": 1570402740,
            "open": 7848.870000000000000000,
            "close": 7842.100000000000000000,
            "high": 7851.220000000000000000,
            "low": 7842.100000000000000000,
            "vol": 78896.024647250000000000,
            "amount": 10.056151000000000000,
            "count": 235
        },
        {
            "id": 1570402680,
            "open": 7853.770000000000000000,
            "close": 7848.870000000000000000,
            "high": 7854.340000000000000000,
            "low": 7845.990000000000000000,
            "vol": 132349.914281199999999290,
            "amount": 16.861308089871481145,
            "count": 687
        },
        {
            "id": 1570402620,
            "open": 7858.440000000000000000,
            "close": 7853.550000000000000000,
            "high": 7858.440000000000000000,
            "low": 7853.550000000000000000,
            "vol": 106374.593561789999992169,
            "amount": 13.540252251719170725,
            "count": 80
        },
        {
            "id": 1570402560,
            "open": 7857.350000000000000000,
            "close": 7858.460000000000000000,
            "high": 7860.900000000000000000,
            "low": 7855.550000000000000000,
            "vol": 127222.879845760000000000,
            "amount": 16.191218000000000000,
            "count": 700
        },
        {
            "id": 1570402500,
            "open": 7859.610000000000000000,
            "close": 7857.770000000000000000,
            "high": 7859.610000000000000000,
            "low": 7854.650000000000000000,
            "vol": 134249.213824580000000000,
            "amount": 17.089990000000000000,
            "count": 328
        },
        {
            "id": 1570402440,
            "open": 7860.160000000000000000,
            "close": 7859.620000000000000000,
            "high": 7860.160000000000000000,
            "low": 7858.150000000000000000,
            "vol": 105643.747249411257814275,
            "amount": 13.441063941208244241,
            "count": 422
        },
        {
            "id": 1570402380,
            "open": 7860.790000000000000000,
            "close": 7860.170000000000000000,
            "high": 7861.100000000000000000,
            "low": 7858.180000000000000000,
            "vol": 125309.683180559999989919,
            "amount": 15.943168904524109148,
            "count": 286
        },
        {
            "id": 1570402320,
            "open": 7858.040000000000000000,
            "close": 7860.800000000000000000,
            "high": 7861.040000000000000000,
            "low": 7856.810000000000000000,
            "vol": 117934.024639690000000000,
            "amount": 15.005031000000000000,
            "count": 539
        },
        {
            "id": 1570402260,
            "open": 7852.480000000000000000,
            "close": 7858.030000000000000000,
            "high": 7858.130000000000000000,
            "low": 7852.290000000000000000,
            "vol": 95033.950693959999997887,
            "amount": 12.100568667218437639,
            "count": 755
        },
        {
            "id": 1570402200,
            "open": 7858.750000000000000000,
            "close": 7853.550000000000000000,
            "high": 7858.750000000000000000,
            "low": 7852.320000000000000000,
            "vol": 148982.505916089999998049,
            "amount": 18.965965025466093170,
            "count": 307
        },
        {
            "id": 1570402140,
            "open": 7859.490000000000000000,
            "close": 7858.770000000000000000,
            "high": 7860.060000000000000000,
            "low": 7857.050000000000000000,
            "vol": 103147.930541470000000000,
            "amount": 13.127082000000000000,
            "count": 474
        },
        {
            "id": 1570402080,
            "open": 7858.500000000000000000,
            "close": 7859.680000000000000000,
            "high": 7862.480000000000000000,
            "low": 7858.500000000000000000,
            "vol": 63490.983248750000000000,
            "amount": 8.079039000000000000,
            "count": 587
        },
        {
            "id": 1570402020,
            "open": 7862.560000000000000000,
            "close": 7858.500000000000000000,
            "high": 7862.560000000000000000,
            "low": 7858.500000000000000000,
            "vol": 52821.134689124080785946,
            "amount": 6.720204192735585802,
            "count": 295
        },
        {
            "id": 1570401960,
            "open": 7866.670000000000000000,
            "close": 7863.910000000000000000,
            "high": 7866.960000000000000000,
            "low": 7861.220000000000000000,
            "vol": 46594.454282789999998721,
            "amount": 5.925734888002360308,
            "count": 400
        },
        {
            "id": 1570401900,
            "open": 7864.840000000000000000,
            "close": 7866.760000000000000000,
            "high": 7868.000000000000000000,
            "low": 7864.000000000000000000,
            "vol": 38075.103975400000000000,
            "amount": 4.840479000000000000,
            "count": 214
        },
        {
            "id": 1570401840,
            "open": 7861.860000000000000000,
            "close": 7864.440000000000000000,
            "high": 7864.990000000000000000,
            "low": 7859.710000000000000000,
            "vol": 66943.101478770000000000,
            "amount": 8.515136000000000000,
            "count": 374
        },
        {
            "id": 1570401780,
            "open": 7859.550000000000000000,
            "close": 7859.140000000000000000,
            "high": 7862.000000000000000000,
            "low": 7858.390000000000000000,
            "vol": 59830.554838199999992870,
            "amount": 7.613076925155459661,
            "count": 433
        },
        {
            "id": 1570401720,
            "open": 7863.140000000000000000,
            "close": 7858.370000000000000000,
            "high": 7863.520000000000000000,
            "low": 7857.280000000000000000,
            "vol": 67424.705148649999997937,
            "amount": 8.577954134364226194,
            "count": 283
        },
        {
            "id": 1570401660,
            "open": 7857.940000000000000000,
            "close": 7864.360000000000000000,
            "high": 7864.620000000000000000,
            "low": 7857.800000000000000000,
            "vol": 73074.863523280000000000,
            "amount": 9.295832000000000000,
            "count": 684
        },
        {
            "id": 1570401600,
            "open": 7860.300000000000000000,
            "close": 7857.610000000000000000,
            "high": 7860.620000000000000000,
            "low": 7857.280000000000000000,
            "vol": 55218.089453129999998409,
            "amount": 7.026508038164928466,
            "count": 316
        },
        {
            "id": 1570401540,
            "open": 7871.300000000000000000,
            "close": 7860.690000000000000000,
            "high": 7871.310000000000000000,
            "low": 7860.690000000000000000,
            "vol": 67429.521878490000000000,
            "amount": 8.571233000000000000,
            "count": 67
        },
        {
            "id": 1570401480,
            "open": 7870.460000000000000000,
            "close": 7871.310000000000000000,
            "high": 7871.770000000000000000,
            "low": 7869.210000000000000000,
            "vol": 45433.246000770000000000,
            "amount": 5.772630000000000000,
            "count": 394
        },
        {
            "id": 1570401420,
            "open": 7868.100000000000000000,
            "close": 7870.630000000000000000,
            "high": 7871.950000000000000000,
            "low": 7865.850000000000000000,
            "vol": 32094.306105430000000000,
            "amount": 4.079589000000000000,
            "count": 71
        },
        {
            "id": 1570401360,
            "open": 7875.150000000000000000,
            "close": 7869.290000000000000000,
            "high": 7875.150000000000000000,
            "low": 7868.040000000000000000,
            "vol": 54756.115983020000000000,
            "amount": 6.955971000000000000,
            "count": 73
        },
        {
            "id": 1570401300,
            "open": 7868.720000000000000000,
            "close": 7875.150000000000000000,
            "high": 7877.120000000000000000,
            "low": 7866.930000000000000000,
            "vol": 94701.000135039999989245,
            "amount": 12.028952095094603534,
            "count": 91
        },
        {
            "id": 1570401240,
            "open": 7865.040000000000000000,
            "close": 7868.410000000000000000,
            "high": 7870.850000000000000000,
            "low": 7865.020000000000000000,
            "vol": 41795.277112810000000000,
            "amount": 5.311931000000000000,
            "count": 76
        },
        {
            "id": 1570401180,
            "open": 7858.480000000000000000,
            "close": 7865.500000000000000000,
            "high": 7865.500000000000000000,
            "low": 7858.480000000000000000,
            "vol": 18062.279909080000000000,
            "amount": 2.296755000000000000,
            "count": 74
        },
        {
            "id": 1570401120,
            "open": 7862.620000000000000000,
            "close": 7858.500000000000000000,
            "high": 7866.460000000000000000,
            "low": 7853.480000000000000000,
            "vol": 62134.221354149999989420,
            "amount": 7.908827376143321320,
            "count": 109
        },
        {
            "id": 1570401060,
            "open": 7859.790000000000000000,
            "close": 7863.580000000000000000,
            "high": 7864.590000000000000000,
            "low": 7857.300000000000000000,
            "vol": 65847.638028850000000000,
            "amount": 8.375864000000000000,
            "count": 134
        },
        {
            "id": 1570401000,
            "open": 7868.820000000000000000,
            "close": 7858.160000000000000000,
            "high": 7868.820000000000000000,
            "low": 7841.370000000000000000,
            "vol": 487652.465668864522220230,
            "amount": 62.099036397864521896,
            "count": 701
        },
        {
            "id": 1570400940,
            "open": 7869.910000000000000000,
            "close": 7870.750000000000000000,
            "high": 7871.100000000000000000,
            "low": 7868.590000000000000000,
            "vol": 37282.165634799999999457,
            "amount": 4.736883773349341261,
            "count": 47
        },
        {
            "id": 1570400880,
            "open": 7871.410000000000000000,
            "close": 7870.000000000000000000,
            "high": 7871.900000000000000000,
            "low": 7867.450000000000000000,
            "vol": 67515.420355994485072136,
            "amount": 8.579661376299272777,
            "count": 125
        },
        {
            "id": 1570400820,
            "open": 7876.000000000000000000,
            "close": 7872.100000000000000000,
            "high": 7876.000000000000000000,
            "low": 7870.210000000000000000,
            "vol": 23386.470633019999995670,
            "amount": 2.970843973784484072,
            "count": 81
        },
        {
            "id": 1570400760,
            "open": 7878.570000000000000000,
            "close": 7874.250000000000000000,
            "high": 7880.600000000000000000,
            "low": 7874.250000000000000000,
            "vol": 14164.740749859999995771,
            "amount": 1.797761376240213186,
            "count": 55
        },
        {
            "id": 1570400700,
            "open": 7877.150000000000000000,
            "close": 7876.600000000000000000,
            "high": 7880.610000000000000000,
            "low": 7873.060000000000000000,
            "vol": 58076.701364620000000000,
            "amount": 7.372561000000000000,
            "count": 123
        },
        {
            "id": 1570400640,
            "open": 7885.000000000000000000,
            "close": 7877.140000000000000000,
            "high": 7885.700000000000000000,
            "low": 7877.140000000000000000,
            "vol": 47264.809820509999995725,
            "amount": 5.996515572711284137,
            "count": 85
        },
        {
            "id": 1570400580,
            "open": 7890.710000000000000000,
            "close": 7885.390000000000000000,
            "high": 7891.930000000000000000,
            "low": 7885.000000000000000000,
            "vol": 45520.053371959999996023,
            "amount": 5.770589893831429328,
            "count": 76
        },
        {
            "id": 1570400520,
            "open": 7887.510000000000000000,
            "close": 7890.710000000000000000,
            "high": 7892.500000000000000000,
            "low": 7887.510000000000000000,
            "vol": 11380.890336280000000000,
            "amount": 1.442409000000000000,
            "count": 56
        },
        {
            "id": 1570400460,
            "open": 7893.530000000000000000,
            "close": 7886.910000000000000000,
            "high": 7894.670000000000000000,
            "low": 7886.880000000000000000,
            "vol": 59524.486782530000000000,
            "amount": 7.543387000000000000,
            "count": 96
        },
        {
            "id": 1570400400,
            "open": 7892.050000000000000000,
            "close": 7895.960000000000000000,
            "high": 7895.960000000000000000,
            "low": 7891.880000000000000000,
            "vol": 18862.758054559999996520,
            "amount": 2.389886063384312990,
            "count": 57
        },
        {
            "id": 1570400340,
            "open": 7891.220000000000000000,
            "close": 7892.500000000000000000,
            "high": 7894.900000000000000000,
            "low": 7890.650000000000000000,
            "vol": 62992.689735560000000000,
            "amount": 7.981484000000000000,
            "count": 94
        },
        {
            "id": 1570400280,
            "open": 7897.430000000000000000,
            "close": 7891.410000000000000000,
            "high": 7898.300000000000000000,
            "low": 7891.400000000000000000,
            "vol": 24182.501823610000000000,
            "amount": 3.062385000000000000,
            "count": 61
        },
        {
            "id": 1570400220,
            "open": 7899.050000000000000000,
            "close": 7898.310000000000000000,
            "high": 7901.640000000000000000,
            "low": 7897.410000000000000000,
            "vol": 3765.400558240000000000,
            "amount": 0.476677000000000000,
            "count": 75
        },
        {
            "id": 1570400160,
            "open": 7904.310000000000000000,
            "close": 7900.080000000000000000,
            "high": 7904.800000000000000000,
            "low": 7899.050000000000000000,
            "vol": 14119.423221710000000000,
            "amount": 1.786702000000000000,
            "count": 86
        },
        {
            "id": 1570400100,
            "open": 7900.900000000000000000,
            "close": 7904.190000000000000000,
            "high": 7905.700000000000000000,
            "low": 7900.700000000000000000,
            "vol": 20184.988869619999995178,
            "amount": 2.553657522888548768,
            "count": 76
        },
        {
            "id": 1570400040,
            "open": 7896.720000000000000000,
            "close": 7900.900000000000000000,
            "high": 7903.540000000000000000,
            "low": 7895.930000000000000000,
            "vol": 20160.569982980000000000,
            "amount": 2.552442000000000000,
            "count": 87
        },
        {
            "id": 1570399980,
            "open": 7899.230000000000000000,
            "close": 7896.380000000000000000,
            "high": 7899.230000000000000000,
            "low": 7896.280000000000000000,
            "vol": 7559.830859160000000000,
            "amount": 0.957219000000000000,
            "count": 64
        },
        {
            "id": 1570399920,
            "open": 7902.200000000000000000,
            "close": 7899.860000000000000000,
            "high": 7903.530000000000000000,
            "low": 7899.210000000000000000,
            "vol": 11391.922072350000000000,
            "amount": 1.441804000000000000,
            "count": 60
        },
        {
            "id": 1570399860,
            "open": 7900.450000000000000000,
            "close": 7902.200000000000000000,
            "high": 7905.340000000000000000,
            "low": 7899.590000000000000000,
            "vol": 42826.494819660000000000,
            "amount": 5.419245000000000000,
            "count": 138
        },
        {
            "id": 1570399800,
            "open": 7898.240000000000000000,
            "close": 7900.980000000000000000,
            "high": 7902.480000000000000000,
            "low": 7897.200000000000000000,
            "vol": 31816.733992149999998337,
            "amount": 4.027265971484634617,
            "count": 92
        },
        {
            "id": 1570399740,
            "open": 7900.480000000000000000,
            "close": 7898.200000000000000000,
            "high": 7900.540000000000000000,
            "low": 7897.150000000000000000,
            "vol": 18855.038674330000000000,
            "amount": 2.387474000000000000,
            "count": 70
        },
        {
            "id": 1570399680,
            "open": 7899.560000000000000000,
            "close": 7900.550000000000000000,
            "high": 7902.220000000000000000,
            "low": 7898.300000000000000000,
            "vol": 37925.907549850000000000,
            "amount": 4.800580000000000000,
            "count": 71
        },
        {
            "id": 1570399620,
            "open": 7896.970000000000000000,
            "close": 7899.760000000000000000,
            "high": 7900.000000000000000000,
            "low": 7894.490000000000000000,
            "vol": 16090.059994580000000000,
            "amount": 2.037349000000000000,
            "count": 64
        },
        {
            "id": 1570399560,
            "open": 7895.780000000000000000,
            "close": 7896.400000000000000000,
            "high": 7897.770000000000000000,
            "low": 7892.610000000000000000,
            "vol": 4425.712412049999999505,
            "amount": 0.560519457553920389,
            "count": 52
        },
        {
            "id": 1570399500,
            "open": 7902.190000000000000000,
            "close": 7895.000000000000000000,
            "high": 7902.480000000000000000,
            "low": 7892.640000000000000000,
            "vol": 14446.809887920000000000,
            "amount": 1.829574000000000000,
            "count": 64
        },
        {
            "id": 1570399440,
            "open": 7898.560000000000000000,
            "close": 7902.000000000000000000,
            "high": 7904.780000000000000000,
            "low": 7898.430000000000000000,
            "vol": 32328.526722700000000000,
            "amount": 4.091071000000000000,
            "count": 97
        },
        {
            "id": 1570399380,
            "open": 7894.360000000000000000,
            "close": 7898.390000000000000000,
            "high": 7898.400000000000000000,
            "low": 7885.620000000000000000,
            "vol": 89192.273660399999986502,
            "amount": 11.303997339919688143,
            "count": 153
        },
        {
            "id": 1570399320,
            "open": 7898.010000000000000000,
            "close": 7894.370000000000000000,
            "high": 7898.230000000000000000,
            "low": 7893.910000000000000000,
            "vol": 37642.784140840000000000,
            "amount": 4.767520000000000000,
            "count": 85
        },
        {
            "id": 1570399260,
            "open": 7900.690000000000000000,
            "close": 7898.450000000000000000,
            "high": 7900.690000000000000000,
            "low": 7898.000000000000000000,
            "vol": 11735.618015750000000000,
            "amount": 1.485560000000000000,
            "count": 57
        },
        {
            "id": 1570399200,
            "open": 7914.480000000000000000,
            "close": 7900.680000000000000000,
            "high": 7914.480000000000000000,
            "low": 7900.680000000000000000,
            "vol": 123010.649673199999978511,
            "amount": 15.553239326453604510,
            "count": 93
        },
        {
            "id": 1570399140,
            "open": 7913.100000000000000000,
            "close": 7914.680000000000000000,
            "high": 7916.780000000000000000,
            "low": 7913.040000000000000000,
            "vol": 25165.231295220000000000,
            "amount": 3.180015000000000000,
            "count": 69
        },
        {
            "id": 1570399080,
            "open": 7920.730000000000000000,
            "close": 7913.090000000000000000,
            "high": 7922.220000000000000000,
            "low": 7913.090000000000000000,
            "vol": 63283.970329120000000000,
            "amount": 7.991007000000000000,
            "count": 130
        },
        {
            "id": 1570399020,
            "open": 7917.330000000000000000,
            "close": 7920.680000000000000000,
            "high": 7920.680000000000000000,
            "low": 7916.330000000000000000,
            "vol": 47208.461382610000000000,
            "amount": 5.962244000000000000,
            "count": 103
        },
        {
            "id": 1570398960,
            "open": 7915.290000000000000000,
            "close": 7917.330000000000000000,
            "high": 7917.330000000000000000,
            "low": 7913.120000000000000000,
            "vol": 11221.659520599999994206,
            "amount": 1.417706125542930345,
            "count": 75
        },
        {
            "id": 1570398900,
            "open": 7912.400000000000000000,
            "close": 7915.340000000000000000,
            "high": 7915.340000000000000000,
            "low": 7911.930000000000000000,
            "vol": 3796.226969180000000000,
            "amount": 0.479700000000000000,
            "count": 55
        },
        {
            "id": 1570398840,
            "open": 7908.340000000000000000,
            "close": 7912.350000000000000000,
            "high": 7912.400000000000000000,
            "low": 7908.300000000000000000,
            "vol": 4225.808841080000000000,
            "amount": 0.534177000000000000,
            "count": 72
        },
        {
            "id": 1570398780,
            "open": 7899.000000000000000000,
            "close": 7909.800000000000000000,
            "high": 7911.590000000000000000,
            "low": 7899.000000000000000000,
            "vol": 27944.836316330000000000,
            "amount": 3.535671000000000000,
            "count": 60
        },
        {
            "id": 1570398720,
            "open": 7897.470000000000000000,
            "close": 7898.990000000000000000,
            "high": 7900.000000000000000000,
            "low": 7897.400000000000000000,
            "vol": 10954.455273180000000000,
            "amount": 1.386830000000000000,
            "count": 40
        },
        {
            "id": 1570398660,
            "open": 7897.700000000000000000,
            "close": 7897.530000000000000000,
            "high": 7898.820000000000000000,
            "low": 7896.640000000000000000,
            "vol": 2852.286997280000000000,
            "amount": 0.361152000000000000,
            "count": 32
        },
        {
            "id": 1570398600,
            "open": 7898.660000000000000000,
            "close": 7897.520000000000000000,
            "high": 7899.000000000000000000,
            "low": 7896.300000000000000000,
            "vol": 13698.575965340000000000,
            "amount": 1.734722000000000000,
            "count": 36
        },
        {
            "id": 1570398540,
            "open": 7901.580000000000000000,
            "close": 7898.760000000000000000,
            "high": 7901.940000000000000000,
            "low": 7898.630000000000000000,
            "vol": 12347.092801689999984160,
            "amount": 1.562991207668413189,
            "count": 42
        },
        {
            "id": 1570398480,
            "open": 7905.220000000000000000,
            "close": 7902.090000000000000000,
            "high": 7905.220000000000000000,
            "low": 7900.900000000000000000,
            "vol": 29306.318135140000000000,
            "amount": 3.708516000000000000,
            "count": 53
        },
        {
            "id": 1570398420,
            "open": 7904.090000000000000000,
            "close": 7904.880000000000000000,
            "high": 7905.130000000000000000,
            "low": 7904.090000000000000000,
            "vol": 9693.650681190000000000,
            "amount": 1.226362000000000000,
            "count": 25
        },
        {
            "id": 1570398360,
            "open": 7899.500000000000000000,
            "close": 7903.770000000000000000,
            "high": 7903.770000000000000000,
            "low": 7898.810000000000000000,
            "vol": 62218.600302550000000000,
            "amount": 7.874302000000000000,
            "count": 84
        },
        {
            "id": 1570398300,
            "open": 7895.500000000000000000,
            "close": 7899.090000000000000000,
            "high": 7900.210000000000000000,
            "low": 7895.400000000000000000,
            "vol": 13285.551202729999998580,
            "amount": 1.682610563510538861,
            "count": 47
        },
        {
            "id": 1570398240,
            "open": 7894.110000000000000000,
            "close": 7895.540000000000000000,
            "high": 7896.600000000000000000,
            "low": 7893.940000000000000000,
            "vol": 11371.005630929571885764,
            "amount": 1.440153292269134888,
            "count": 45
        },
        {
            "id": 1570398180,
            "open": 7894.900000000000000000,
            "close": 7893.910000000000000000,
            "high": 7894.900000000000000000,
            "low": 7891.660000000000000000,
            "vol": 89240.795233280000000000,
            "amount": 11.307149000000000000,
            "count": 76
        },
        {
            "id": 1570398120,
            "open": 7900.010000000000000000,
            "close": 7896.340000000000000000,
            "high": 7900.010000000000000000,
            "low": 7896.340000000000000000,
            "vol": 22122.454687410000000000,
            "amount": 2.800913000000000000,
            "count": 33
        },
        {
            "id": 1570398060,
            "open": 7906.120000000000000000,
            "close": 7900.010000000000000000,
            "high": 7906.120000000000000000,
            "low": 7900.000000000000000000,
            "vol": 22767.675351610000000000,
            "amount": 2.881838000000000000,
            "count": 33
        },
        {
            "id": 1570398000,
            "open": 7911.230000000000000000,
            "close": 7906.120000000000000000,
            "high": 7911.230000000000000000,
            "low": 7906.120000000000000000,
            "vol": 29682.297509370000000000,
            "amount": 3.752771000000000000,
            "count": 29
        },
        {
            "id": 1570397940,
            "open": 7917.600000000000000000,
            "close": 7911.650000000000000000,
            "high": 7917.600000000000000000,
            "low": 7911.230000000000000000,
            "vol": 58852.583642640000000000,
            "amount": 7.433286000000000000,
            "count": 66
        },
        {
            "id": 1570397880,
            "open": 7917.560000000000000000,
            "close": 7917.600000000000000000,
            "high": 7919.150000000000000000,
            "low": 7915.910000000000000000,
            "vol": 160499.144576900000000000,
            "amount": 20.271168000000000000,
            "count": 90
        },
        {
            "id": 1570397820,
            "open": 7910.210000000000000000,
            "close": 7915.750000000000000000,
            "high": 7919.230000000000000000,
            "low": 7910.210000000000000000,
            "vol": 21998.588324740000000000,
            "amount": 2.779355000000000000,
            "count": 115
        },
        {
            "id": 1570397760,
            "open": 7907.770000000000000000,
            "close": 7909.810000000000000000,
            "high": 7911.390000000000000000,
            "low": 7907.770000000000000000,
            "vol": 17613.186141220000000000,
            "amount": 2.226842000000000000,
            "count": 33
        },
        {
            "id": 1570397700,
            "open": 7905.720000000000000000,
            "close": 7908.700000000000000000,
            "high": 7908.700000000000000000,
            "low": 7904.990000000000000000,
            "vol": 28119.929253480000000000,
            "amount": 3.556225000000000000,
            "count": 58
        },
        {
            "id": 1570397640,
            "open": 7905.400000000000000000,
            "close": 7905.790000000000000000,
            "high": 7907.260000000000000000,
            "low": 7903.560000000000000000,
            "vol": 5061.362116669999994210,
            "amount": 0.640178934987593679,
            "count": 46
        },
        {
            "id": 1570397580,
            "open": 7899.400000000000000000,
            "close": 7905.150000000000000000,
            "high": 7905.590000000000000000,
            "low": 7899.400000000000000000,
            "vol": 20787.319422920000000000,
            "amount": 2.631294000000000000,
            "count": 65
        },
        {
            "id": 1570397520,
            "open": 7899.270000000000000000,
            "close": 7899.670000000000000000,
            "high": 7900.620000000000000000,
            "low": 7899.020000000000000000,
            "vol": 5121.333774300000000000,
            "amount": 0.648296000000000000,
            "count": 29
        },
        {
            "id": 1570397460,
            "open": 7889.270000000000000000,
            "close": 7899.300000000000000000,
            "high": 7900.510000000000000000,
            "low": 7889.200000000000000000,
            "vol": 133723.047375410000000000,
            "amount": 16.931665000000000000,
            "count": 182
        },
        {
            "id": 1570397400,
            "open": 7883.960000000000000000,
            "close": 7889.270000000000000000,
            "high": 7889.280000000000000000,
            "low": 7882.990000000000000000,
            "vol": 22447.510370020000000000,
            "amount": 2.846859000000000000,
            "count": 67
        },
        {
            "id": 1570397340,
            "open": 7883.560000000000000000,
            "close": 7883.970000000000000000,
            "high": 7884.060000000000000000,
            "low": 7879.770000000000000000,
            "vol": 46127.006592900000000000,
            "amount": 5.852634000000000000,
            "count": 75
        },
        {
            "id": 1570397280,
            "open": 7882.230000000000000000,
            "close": 7883.500000000000000000,
            "high": 7884.060000000000000000,
            "low": 7881.820000000000000000,
            "vol": 11512.182890490000000000,
            "amount": 1.460511000000000000,
            "count": 31
        },
        {
            "id": 1570397220,
            "open": 7884.590000000000000000,
            "close": 7882.110000000000000000,
            "high": 7884.590000000000000000,
            "low": 7882.110000000000000000,
            "vol": 15372.435845680000000000,
            "amount": 1.949958000000000000,
            "count": 45
        },
        {
            "id": 1570397160,
            "open": 7885.450000000000000000,
            "close": 7883.890000000000000000,
            "high": 7886.730000000000000000,
            "low": 7883.890000000000000000,
            "vol": 13932.288213120000000000,
            "amount": 1.766838000000000000,
            "count": 37
        },
        {
            "id": 1570397100,
            "open": 7882.760000000000000000,
            "close": 7885.810000000000000000,
            "high": 7886.950000000000000000,
            "low": 7881.320000000000000000,
            "vol": 29937.538761369999995594,
            "amount": 3.796675847668341198,
            "count": 70
        },
        {
            "id": 1570397040,
            "open": 7882.520000000000000000,
            "close": 7882.060000000000000000,
            "high": 7884.650000000000000000,
            "low": 7882.060000000000000000,
            "vol": 5021.216534970000000000,
            "amount": 0.636974000000000000,
            "count": 37
        },
        {
            "id": 1570396980,
            "open": 7884.100000000000000000,
            "close": 7883.710000000000000000,
            "high": 7886.680000000000000000,
            "low": 7883.240000000000000000,
            "vol": 147192.600222430000000000,
            "amount": 18.667328000000000000,
            "count": 68
        },
        {
            "id": 1570396920,
            "open": 7878.630000000000000000,
            "close": 7884.100000000000000000,
            "high": 7884.110000000000000000,
            "low": 7877.310000000000000000,
            "vol": 6553.748432639999999441,
            "amount": 0.831545737099926394,
            "count": 45
        },
        {
            "id": 1570396860,
            "open": 7879.230000000000000000,
            "close": 7878.620000000000000000,
            "high": 7882.060000000000000000,
            "low": 7875.500000000000000000,
            "vol": 41051.641611459999992880,
            "amount": 5.209701862689449204,
            "count": 94
        },
        {
            "id": 1570396800,
            "open": 7867.450000000000000000,
            "close": 7879.300000000000000000,
            "high": 7880.550000000000000000,
            "low": 7865.090000000000000000,
            "vol": 75366.967197490000000000,
            "amount": 9.574199000000000000,
            "count": 149
        },
        {
            "id": 1570396740,
            "open": 7872.530000000000000000,
            "close": 7867.920000000000000000,
            "high": 7872.530000000000000000,
            "low": 7867.920000000000000000,
            "vol": 9970.554411180000000000,
            "amount": 1.267045000000000000,
            "count": 61
        },
        {
            "id": 1570396680,
            "open": 7869.400000000000000000,
            "close": 7873.200000000000000000,
            "high": 7875.400000000000000000,
            "low": 7869.230000000000000000,
            "vol": 34394.311988070000000000,
            "amount": 4.368589000000000000,
            "count": 98
        },
        {
            "id": 1570396620,
            "open": 7874.270000000000000000,
            "close": 7869.940000000000000000,
            "high": 7875.400000000000000000,
            "low": 7869.400000000000000000,
            "vol": 33210.760586020000000000,
            "amount": 4.219251000000000000,
            "count": 116
        },
        {
            "id": 1570396560,
            "open": 7877.350000000000000000,
            "close": 7875.400000000000000000,
            "high": 7877.350000000000000000,
            "low": 7874.100000000000000000,
            "vol": 6914.561834660000000000,
            "amount": 0.878038000000000000,
            "count": 44
        },
        {
            "id": 1570396500,
            "open": 7884.100000000000000000,
            "close": 7877.800000000000000000,
            "high": 7884.100000000000000000,
            "low": 7877.000000000000000000,
            "vol": 65219.629165349999995209,
            "amount": 8.275782063202952958,
            "count": 69
        },
        {
            "id": 1570396440,
            "open": 7888.330000000000000000,
            "close": 7883.890000000000000000,
            "high": 7890.700000000000000000,
            "low": 7883.840000000000000000,
            "vol": 42956.866267980000000000,
            "amount": 5.446808000000000000,
            "count": 72
        },
        {
            "id": 1570396380,
            "open": 7886.780000000000000000,
            "close": 7888.320000000000000000,
            "high": 7889.910000000000000000,
            "low": 7885.800000000000000000,
            "vol": 28156.911449990000000000,
            "amount": 3.570057000000000000,
            "count": 55
        },
        {
            "id": 1570396320,
            "open": 7885.520000000000000000,
            "close": 7886.610000000000000000,
            "high": 7888.320000000000000000,
            "low": 7884.760000000000000000,
            "vol": 41062.144244180000000000,
            "amount": 5.206998000000000000,
            "count": 59
        },
        {
            "id": 1570396260,
            "open": 7884.710000000000000000,
            "close": 7885.000000000000000000,
            "high": 7885.000000000000000000,
            "low": 7883.800000000000000000,
            "vol": 3196.372038530000000000,
            "amount": 0.405382000000000000,
            "count": 29
        },
        {
            "id": 1570396200,
            "open": 7884.420000000000000000,
            "close": 7884.750000000000000000,
            "high": 7890.120000000000000000,
            "low": 7884.400000000000000000,
            "vol": 102178.522490039999991666,
            "amount": 12.954734889199580339,
            "count": 81
        },
        {
            "id": 1570396140,
            "open": 7889.750000000000000000,
            "close": 7884.420000000000000000,
            "high": 7890.290000000000000000,
            "low": 7884.400000000000000000,
            "vol": 42731.496222970000000000,
            "amount": 5.418535000000000000,
            "count": 63
        },
        {
            "id": 1570396080,
            "open": 7891.880000000000000000,
            "close": 7889.970000000000000000,
            "high": 7893.140000000000000000,
            "low": 7888.600000000000000000,
            "vol": 41843.853260199999992923,
            "amount": 5.302595143107812606,
            "count": 50
        },
        {
            "id": 1570396020,
            "open": 7893.530000000000000000,
            "close": 7891.920000000000000000,
            "high": 7895.020000000000000000,
            "low": 7891.020000000000000000,
            "vol": 39718.521157940000000000,
            "amount": 5.032795000000000000,
            "count": 47
        },
        {
            "id": 1570395960,
            "open": 7895.160000000000000000,
            "close": 7893.150000000000000000,
            "high": 7895.590000000000000000,
            "low": 7890.410000000000000000,
            "vol": 5165.763803910000000000,
            "amount": 0.654446000000000000,
            "count": 47
        },
        {
            "id": 1570395900,
            "open": 7903.640000000000000000,
            "close": 7893.200000000000000000,
            "high": 7903.640000000000000000,
            "low": 7893.200000000000000000,
            "vol": 77705.883392679999994396,
            "amount": 9.837904463879544887,
            "count": 114
        },
        {
            "id": 1570395840,
            "open": 7906.000000000000000000,
            "close": 7903.120000000000000000,
            "high": 7906.010000000000000000,
            "low": 7900.100000000000000000,
            "vol": 22230.518067479999996331,
            "amount": 2.812948924871079090,
            "count": 86
        },
        {
            "id": 1570395780,
            "open": 7907.280000000000000000,
            "close": 7906.000000000000000000,
            "high": 7908.060000000000000000,
            "low": 7900.100000000000000000,
            "vol": 378458.635875959999993053,
            "amount": 47.871772130565524287,
            "count": 157
        },
        {
            "id": 1570395720,
            "open": 7904.890000000000000000,
            "close": 7906.100000000000000000,
            "high": 7907.560000000000000000,
            "low": 7904.380000000000000000,
            "vol": 70882.126865770000000000,
            "amount": 8.965745000000000000,
            "count": 85
        },
        {
            "id": 1570395660,
            "open": 7899.390000000000000000,
            "close": 7904.880000000000000000,
            "high": 7904.880000000000000000,
            "low": 7898.310000000000000000,
            "vol": 13703.804407460000000000,
            "amount": 1.734613000000000000,
            "count": 41
        },
        {
            "id": 1570395600,
            "open": 7898.310000000000000000,
            "close": 7899.400000000000000000,
            "high": 7900.000000000000000000,
            "low": 7896.930000000000000000,
            "vol": 70108.745817299999983526,
            "amount": 8.875164808884370296,
            "count": 76
        },
        {
            "id": 1570395540,
            "open": 7895.570000000000000000,
            "close": 7898.290000000000000000,
            "high": 7898.290000000000000000,
            "low": 7893.830000000000000000,
            "vol": 9089.174063850000000000,
            "amount": 1.151148000000000000,
            "count": 26
        },
        {
            "id": 1570395480,
            "open": 7893.260000000000000000,
            "close": 7895.530000000000000000,
            "high": 7897.730000000000000000,
            "low": 7893.260000000000000000,
            "vol": 14315.173452290000000000,
            "amount": 1.813110000000000000,
            "count": 20
        },
        {
            "id": 1570395420,
            "open": 7897.060000000000000000,
            "close": 7893.230000000000000000,
            "high": 7897.500000000000000000,
            "low": 7892.430000000000000000,
            "vol": 8635.306073709999999473,
            "amount": 1.093937622348844571,
            "count": 39
        },
        {
            "id": 1570395360,
            "open": 7897.940000000000000000,
            "close": 7896.980000000000000000,
            "high": 7897.950000000000000000,
            "low": 7895.410000000000000000,
            "vol": 12110.422779090000000000,
            "amount": 1.533569000000000000,
            "count": 34
        },
        {
            "id": 1570395300,
            "open": 7891.140000000000000000,
            "close": 7895.120000000000000000,
            "high": 7897.950000000000000000,
            "low": 7891.140000000000000000,
            "vol": 36563.512559660000005707,
            "amount": 4.631185115272030390,
            "count": 76
        },
        {
            "id": 1570395240,
            "open": 7885.960000000000000000,
            "close": 7891.130000000000000000,
            "high": 7894.890000000000000000,
            "low": 7885.200000000000000000,
            "vol": 22893.549013389999988797,
            "amount": 2.901224452964554524,
            "count": 81
        },
        {
            "id": 1570395180,
            "open": 7884.080000000000000000,
            "close": 7885.200000000000000000,
            "high": 7887.270000000000000000,
            "low": 7883.300000000000000000,
            "vol": 17387.240091660000000000,
            "amount": 2.205329000000000000,
            "count": 32
        },
        {
            "id": 1570395120,
            "open": 7883.000000000000000000,
            "close": 7883.300000000000000000,
            "high": 7884.080000000000000000,
            "low": 7882.730000000000000000,
            "vol": 14451.473335829999992638,
            "amount": 1.833068494701121428,
            "count": 38
        },
        {
            "id": 1570395060,
            "open": 7887.550000000000000000,
            "close": 7883.000000000000000000,
            "high": 7887.550000000000000000,
            "low": 7883.000000000000000000,
            "vol": 14323.255868790000000000,
            "amount": 1.816648000000000000,
            "count": 49
        },
        {
            "id": 1570395000,
            "open": 7889.880000000000000000,
            "close": 7887.620000000000000000,
            "high": 7890.280000000000000000,
            "low": 7887.550000000000000000,
            "vol": 5892.663221080000000000,
            "amount": 0.746939000000000000,
            "count": 31
        },
        {
            "id": 1570394940,
            "open": 7889.990000000000000000,
            "close": 7890.400000000000000000,
            "high": 7890.400000000000000000,
            "low": 7888.730000000000000000,
            "vol": 4307.195960489999998264,
            "amount": 0.545910320555358410,
            "count": 27
        },
        {
            "id": 1570394880,
            "open": 7887.530000000000000000,
            "close": 7889.990000000000000000,
            "high": 7892.070000000000000000,
            "low": 7887.520000000000000000,
            "vol": 95067.236043390000002310,
            "amount": 12.051413532605306880,
            "count": 60
        },
        {
            "id": 1570394820,
            "open": 7887.530000000000000000,
            "close": 7887.530000000000000000,
            "high": 7887.530000000000000000,
            "low": 7887.530000000000000000,
            "vol": 3718.770342259999995448,
            "amount": 0.471474636833077021,
            "count": 23
        },
        {
            "id": 1570394760,
            "open": 7887.530000000000000000,
            "close": 7887.530000000000000000,
            "high": 7887.530000000000000000,
            "low": 7887.520000000000000000,
            "vol": 62309.702724549999995526,
            "amount": 7.899773859121930439,
            "count": 26
        },
        {
            "id": 1570394700,
            "open": 7892.350000000000000000,
            "close": 7887.530000000000000000,
            "high": 7892.350000000000000000,
            "low": 7886.760000000000000000,
            "vol": 143230.580773410000000000,
            "amount": 18.158247000000000000,
            "count": 66
        },
        {
            "id": 1570394640,
            "open": 7893.480000000000000000,
            "close": 7892.500000000000000000,
            "high": 7894.890000000000000000,
            "low": 7891.710000000000000000,
            "vol": 10127.673869180000000000,
            "amount": 1.282948000000000000,
            "count": 32
        },
        {
            "id": 1570394580,
            "open": 7884.190000000000000000,
            "close": 7893.420000000000000000,
            "high": 7893.420000000000000000,
            "low": 7884.190000000000000000,
            "vol": 4474.648221990000000000,
            "amount": 0.567361000000000000,
            "count": 30
        },
        {
            "id": 1570394520,
            "open": 7883.890000000000000000,
            "close": 7884.200000000000000000,
            "high": 7886.900000000000000000,
            "low": 7883.890000000000000000,
            "vol": 2258.052584949999994362,
            "amount": 0.286363651487965793,
            "count": 37
        },
        {
            "id": 1570394460,
            "open": 7885.160000000000000000,
            "close": 7884.000000000000000000,
            "high": 7885.860000000000000000,
            "low": 7882.390000000000000000,
            "vol": 3830.872942650000000000,
            "amount": 0.485830000000000000,
            "count": 35
        },
        {
            "id": 1570394400,
            "open": 7890.300000000000000000,
            "close": 7884.670000000000000000,
            "high": 7890.300000000000000000,
            "low": 7882.380000000000000000,
            "vol": 85839.381827179999999050,
            "amount": 10.886299114200474905,
            "count": 123
        },
        {
            "id": 1570394340,
            "open": 7900.600000000000000000,
            "close": 7891.350000000000000000,
            "high": 7900.600000000000000000,
            "low": 7887.550000000000000000,
            "vol": 66467.255658450000000000,
            "amount": 8.421238000000000000,
            "count": 105
        },
        {
            "id": 1570394280,
            "open": 7903.180000000000000000,
            "close": 7900.400000000000000000,
            "high": 7910.080000000000000000,
            "low": 7900.000000000000000000,
            "vol": 36615.364628780000000000,
            "amount": 4.632195000000000000,
            "count": 84
        },
        {
            "id": 1570394220,
            "open": 7895.880000000000000000,
            "close": 7902.050000000000000000,
            "high": 7904.180000000000000000,
            "low": 7895.880000000000000000,
            "vol": 119637.206161299999994972,
            "amount": 15.141709232817319443,
            "count": 86
        },
        {
            "id": 1570394160,
            "open": 7897.610000000000000000,
            "close": 7895.880000000000000000,
            "high": 7897.610000000000000000,
            "low": 7893.930000000000000000,
            "vol": 6589.439808140000000000,
            "amount": 0.834614000000000000,
            "count": 37
        },
        {
            "id": 1570394100,
            "open": 7897.340000000000000000,
            "close": 7898.800000000000000000,
            "high": 7899.830000000000000000,
            "low": 7891.660000000000000000,
            "vol": 65851.419873760000000000,
            "amount": 8.342784000000000000,
            "count": 98
        },
        {
            "id": 1570394040,
            "open": 7903.450000000000000000,
            "close": 7896.650000000000000000,
            "high": 7903.960000000000000000,
            "low": 7896.380000000000000000,
            "vol": 16113.052640979999993450,
            "amount": 2.039256970269333346,
            "count": 56
        },
        {
            "id": 1570393980,
            "open": 7912.420000000000000000,
            "close": 7902.550000000000000000,
            "high": 7912.970000000000000000,
            "low": 7900.510000000000000000,
            "vol": 162411.760583879999999546,
            "amount": 20.534605485849146092,
            "count": 107
        },
        {
            "id": 1570393920,
            "open": 7908.320000000000000000,
            "close": 7912.910000000000000000,
            "high": 7913.860000000000000000,
            "low": 7908.320000000000000000,
            "vol": 21506.374181509999994288,
            "amount": 2.718522254455821008,
            "count": 60
        },
        {
            "id": 1570393860,
            "open": 7900.650000000000000000,
            "close": 7907.050000000000000000,
            "high": 7907.050000000000000000,
            "low": 7900.650000000000000000,
            "vol": 52798.056304529999995237,
            "amount": 6.680760011263423215,
            "count": 73
        },
        {
            "id": 1570393800,
            "open": 7910.460000000000000000,
            "close": 7901.170000000000000000,
            "high": 7914.020000000000000000,
            "low": 7900.510000000000000000,
            "vol": 22794.748342870000000000,
            "amount": 2.882819000000000000,
            "count": 77
        },
        {
            "id": 1570393740,
            "open": 7910.950000000000000000,
            "close": 7911.400000000000000000,
            "high": 7920.960000000000000000,
            "low": 7910.950000000000000000,
            "vol": 151736.502762941781048261,
            "amount": 19.171380966674418203,
            "count": 140
        },
        {
            "id": 1570393680,
            "open": 7919.000000000000000000,
            "close": 7911.730000000000000000,
            "high": 7925.190000000000000000,
            "low": 7911.730000000000000000,
            "vol": 645725.468810049999988664,
            "amount": 81.553712265238338025,
            "count": 321
        },
        {
            "id": 1570393620,
            "open": 7885.940000000000000000,
            "close": 7919.000000000000000000,
            "high": 7919.000000000000000000,
            "low": 7885.940000000000000000,
            "vol": 902813.650328829999990762,
            "amount": 114.066944892538548922,
            "count": 639
        },
        {
            "id": 1570393560,
            "open": 7887.080000000000000000,
            "close": 7885.790000000000000000,
            "high": 7887.090000000000000000,
            "low": 7885.600000000000000000,
            "vol": 10977.211959460000000000,
            "amount": 1.391837000000000000,
            "count": 34
        },
        {
            "id": 1570393500,
            "open": 7885.000000000000000000,
            "close": 7885.770000000000000000,
            "high": 7888.450000000000000000,
            "low": 7882.770000000000000000,
            "vol": 43138.589478610000000000,
            "amount": 5.469891000000000000,
            "count": 48
        },
        {
            "id": 1570393440,
            "open": 7882.420000000000000000,
            "close": 7883.680000000000000000,
            "high": 7884.670000000000000000,
            "low": 7881.370000000000000000,
            "vol": 5962.669567139999988411,
            "amount": 0.756367837207202626,
            "count": 33
        },
        {
            "id": 1570393380,
            "open": 7880.610000000000000000,
            "close": 7883.200000000000000000,
            "high": 7883.510000000000000000,
            "low": 7880.000000000000000000,
            "vol": 5792.680830930000000000,
            "amount": 0.734940000000000000,
            "count": 46
        },
        {
            "id": 1570393320,
            "open": 7881.380000000000000000,
            "close": 7880.610000000000000000,
            "high": 7883.550000000000000000,
            "low": 7879.800000000000000000,
            "vol": 20865.752890790000000000,
            "amount": 2.647489000000000000,
            "count": 63
        },
        {
            "id": 1570393260,
            "open": 7883.790000000000000000,
            "close": 7881.920000000000000000,
            "high": 7884.800000000000000000,
            "low": 7880.730000000000000000,
            "vol": 6142.842053770000000000,
            "amount": 0.779199000000000000,
            "count": 36
        },
        {
            "id": 1570393200,
            "open": 7894.270000000000000000,
            "close": 7883.110000000000000000,
            "high": 7896.040000000000000000,
            "low": 7883.110000000000000000,
            "vol": 24021.563451670000000000,
            "amount": 3.045451000000000000,
            "count": 79
        },
        {
            "id": 1570393140,
            "open": 7893.950000000000000000,
            "close": 7894.360000000000000000,
            "high": 7897.940000000000000000,
            "low": 7893.010000000000000000,
            "vol": 21066.749762550000000000,
            "amount": 2.668128000000000000,
            "count": 64
        },
        {
            "id": 1570393080,
            "open": 7896.280000000000000000,
            "close": 7893.960000000000000000,
            "high": 7899.330000000000000000,
            "low": 7892.400000000000000000,
            "vol": 14879.160699340000000000,
            "amount": 1.884551000000000000,
            "count": 60
        },
        {
            "id": 1570393020,
            "open": 7879.700000000000000000,
            "close": 7896.280000000000000000,
            "high": 7897.950000000000000000,
            "low": 7879.440000000000000000,
            "vol": 48310.110070040000000000,
            "amount": 6.124473000000000000,
            "count": 85
        },
        {
            "id": 1570392960,
            "open": 7895.010000000000000000,
            "close": 7879.800000000000000000,
            "high": 7895.010000000000000000,
            "low": 7879.790000000000000000,
            "vol": 62272.271350779999996177,
            "amount": 7.893947113139091899,
            "count": 109
        },
        {
            "id": 1570392900,
            "open": 7883.450000000000000000,
            "close": 7895.150000000000000000,
            "high": 7900.000000000000000000,
            "low": 7883.450000000000000000,
            "vol": 156981.992622150000000000,
            "amount": 19.879873000000000000,
            "count": 121
        },
        {
            "id": 1570392840,
            "open": 7878.570000000000000000,
            "close": 7883.550000000000000000,
            "high": 7897.950000000000000000,
            "low": 7876.000000000000000000,
            "vol": 284550.440018049999972309,
            "amount": 36.092877671944648828,
            "count": 297
        },
        {
            "id": 1570392780,
            "open": 7867.350000000000000000,
            "close": 7878.400000000000000000,
            "high": 7878.560000000000000000,
            "low": 7867.300000000000000000,
            "vol": 28822.033589720000000000,
            "amount": 3.660902000000000000,
            "count": 70
        },
        {
            "id": 1570392720,
            "open": 7863.690000000000000000,
            "close": 7867.100000000000000000,
            "high": 7869.880000000000000000,
            "low": 7863.260000000000000000,
            "vol": 76346.992870590000000000,
            "amount": 9.706537000000000000,
            "count": 99
        },
        {
            "id": 1570392660,
            "open": 7873.130000000000000000,
            "close": 7864.100000000000000000,
            "high": 7873.130000000000000000,
            "low": 7863.260000000000000000,
            "vol": 68713.254616200000000000,
            "amount": 8.730951000000000000,
            "count": 93
        },
        {
            "id": 1570392600,
            "open": 7880.190000000000000000,
            "close": 7873.050000000000000000,
            "high": 7880.740000000000000000,
            "low": 7873.050000000000000000,
            "vol": 10818.115611560000000000,
            "amount": 1.373603000000000000,
            "count": 50
        },
        {
            "id": 1570392540,
            "open": 7883.400000000000000000,
            "close": 7880.400000000000000000,
            "high": 7885.330000000000000000,
            "low": 7880.180000000000000000,
            "vol": 11810.923997750000000000,
            "amount": 1.498406000000000000,
            "count": 38
        },
        {
            "id": 1570392480,
            "open": 7879.570000000000000000,
            "close": 7883.100000000000000000,
            "high": 7885.000000000000000000,
            "low": 7879.540000000000000000,
            "vol": 16697.728171510000000000,
            "amount": 2.118734000000000000,
            "count": 45
        },
        {
            "id": 1570392420,
            "open": 7871.200000000000000000,
            "close": 7879.680000000000000000,
            "high": 7884.460000000000000000,
            "low": 7871.200000000000000000,
            "vol": 306063.634664170000000000,
            "amount": 38.824695000000000000,
            "count": 131
        },
        {
            "id": 1570392360,
            "open": 7872.600000000000000000,
            "close": 7871.110000000000000000,
            "high": 7872.600000000000000000,
            "low": 7859.680000000000000000,
            "vol": 444504.766112390000000000,
            "amount": 56.522696000000000000,
            "count": 215
        },
        {
            "id": 1570392300,
            "open": 7880.000000000000000000,
            "close": 7871.200000000000000000,
            "high": 7881.200000000000000000,
            "low": 7871.200000000000000000,
            "vol": 62615.278169059999997720,
            "amount": 7.948394672034988488,
            "count": 122
        },
        {
            "id": 1570392240,
            "open": 7885.900000000000000000,
            "close": 7879.240000000000000000,
            "high": 7887.500000000000000000,
            "low": 7870.000000000000000000,
            "vol": 417640.388678039999996721,
            "amount": 53.038191223121123330,
            "count": 173
        },
        {
            "id": 1570392180,
            "open": 7883.570000000000000000,
            "close": 7889.200000000000000000,
            "high": 7890.400000000000000000,
            "low": 7883.540000000000000000,
            "vol": 8517.457564329999996490,
            "amount": 1.080018529339462528,
            "count": 47
        },
        {
            "id": 1570392120,
            "open": 7879.500000000000000000,
            "close": 7883.100000000000000000,
            "high": 7883.230000000000000000,
            "low": 7877.550000000000000000,
            "vol": 41871.213328740000000000,
            "amount": 5.313084000000000000,
            "count": 78
        },
        {
            "id": 1570392060,
            "open": 7886.800000000000000000,
            "close": 7879.950000000000000000,
            "high": 7886.800000000000000000,
            "low": 7879.950000000000000000,
            "vol": 61074.007371220000000000,
            "amount": 7.747909000000000000,
            "count": 79
        },
        {
            "id": 1570392000,
            "open": 7889.390000000000000000,
            "close": 7885.910000000000000000,
            "high": 7890.070000000000000000,
            "low": 7885.710000000000000000,
            "vol": 42752.451918568739851085,
            "amount": 5.419413517097713754,
            "count": 76
        },
        {
            "id": 1570391940,
            "open": 7885.590000000000000000,
            "close": 7890.320000000000000000,
            "high": 7898.480000000000000000,
            "low": 7885.590000000000000000,
            "vol": 138921.461900350000000000,
            "amount": 17.599932000000000000,
            "count": 134
        },
        {
            "id": 1570391880,
            "open": 7892.960000000000000000,
            "close": 7885.960000000000000000,
            "high": 7894.350000000000000000,
            "low": 7885.710000000000000000,
            "vol": 57884.689041610000000000,
            "amount": 7.333903000000000000,
            "count": 83
        },
        {
            "id": 1570391820,
            "open": 7892.200000000000000000,
            "close": 7893.000000000000000000,
            "high": 7903.700000000000000000,
            "low": 7891.000000000000000000,
            "vol": 267910.090858449999992402,
            "amount": 33.934353392456681377,
            "count": 250
        },
        {
            "id": 1570391760,
            "open": 7887.050000000000000000,
            "close": 7892.200000000000000000,
            "high": 7897.670000000000000000,
            "low": 7887.050000000000000000,
            "vol": 125857.636496000000000000,
            "amount": 15.947601000000000000,
            "count": 186
        },
        {
            "id": 1570391700,
            "open": 7880.160000000000000000,
            "close": 7887.000000000000000000,
            "high": 7887.000000000000000000,
            "low": 7878.070000000000000000,
            "vol": 51957.764076829999994640,
            "amount": 6.592072399373581364,
            "count": 97
        },
        {
            "id": 1570391640,
            "open": 7880.150000000000000000,
            "close": 7880.400000000000000000,
            "high": 7882.440000000000000000,
            "low": 7880.010000000000000000,
            "vol": 68353.919595250000000000,
            "amount": 8.674182000000000000,
            "count": 65
        },
        {
            "id": 1570391580,
            "open": 7885.270000000000000000,
            "close": 7880.600000000000000000,
            "high": 7885.790000000000000000,
            "low": 7880.600000000000000000,
            "vol": 123452.663155839999990731,
            "amount": 15.660586439647099725,
            "count": 88
        },
        {
            "id": 1570391520,
            "open": 7881.190000000000000000,
            "close": 7885.270000000000000000,
            "high": 7885.270000000000000000,
            "low": 7881.100000000000000000,
            "vol": 49167.253516835800221458,
            "amount": 6.237370580022856968,
            "count": 67
        },
        {
            "id": 1570391460,
            "open": 7884.230000000000000000,
            "close": 7881.190000000000000000,
            "high": 7885.700000000000000000,
            "low": 7879.810000000000000000,
            "vol": 44427.917306160000000000,
            "amount": 5.636864000000000000,
            "count": 82
        },
        {
            "id": 1570391400,
            "open": 7873.680000000000000000,
            "close": 7883.200000000000000000,
            "high": 7885.710000000000000000,
            "low": 7873.680000000000000000,
            "vol": 103454.422320849999994990,
            "amount": 13.128995660536669634,
            "count": 202
        },
        {
            "id": 1570391340,
            "open": 7867.650000000000000000,
            "close": 7873.690000000000000000,
            "high": 7873.690000000000000000,
            "low": 7867.250000000000000000,
            "vol": 39454.015400850000000445,
            "amount": 5.012841935592599936,
            "count": 44
        },
        {
            "id": 1570391280,
            "open": 7868.710000000000000000,
            "close": 7867.250000000000000000,
            "high": 7868.720000000000000000,
            "low": 7866.700000000000000000,
            "vol": 18778.934392829999999555,
            "amount": 2.386805064407400064,
            "count": 56
        },
        {
            "id": 1570391220,
            "open": 7868.570000000000000000,
            "close": 7867.410000000000000000,
            "high": 7869.390000000000000000,
            "low": 7866.600000000000000000,
            "vol": 19000.168752970000000000,
            "amount": 2.414935000000000000,
            "count": 55
        },
        {
            "id": 1570391160,
            "open": 7868.990000000000000000,
            "close": 7868.730000000000000000,
            "high": 7870.050000000000000000,
            "low": 7867.640000000000000000,
            "vol": 47196.169066700000000000,
            "amount": 5.997931000000000000,
            "count": 46
        },
        {
            "id": 1570391100,
            "open": 7871.740000000000000000,
            "close": 7869.360000000000000000,
            "high": 7872.490000000000000000,
            "low": 7868.400000000000000000,
            "vol": 25135.644280190000000000,
            "amount": 3.193514000000000000,
            "count": 44
        },
        {
            "id": 1570391040,
            "open": 7870.200000000000000000,
            "close": 7871.880000000000000000,
            "high": 7873.290000000000000000,
            "low": 7870.200000000000000000,
            "vol": 108436.363775489999994015,
            "amount": 13.774114441107914308,
            "count": 41
        },
        {
            "id": 1570390980,
            "open": 7866.600000000000000000,
            "close": 7870.140000000000000000,
            "high": 7870.140000000000000000,
            "low": 7864.860000000000000000,
            "vol": 6140.944359160000000000,
            "amount": 0.780567000000000000,
            "count": 38
        },
        {
            "id": 1570390920,
            "open": 7870.210000000000000000,
            "close": 7866.590000000000000000,
            "high": 7871.630000000000000000,
            "low": 7864.570000000000000000,
            "vol": 44126.505305980000000000,
            "amount": 5.608654000000000000,
            "count": 65
        },
        {
            "id": 1570390860,
            "open": 7865.900000000000000000,
            "close": 7870.300000000000000000,
            "high": 7870.300000000000000000,
            "low": 7864.140000000000000000,
            "vol": 97290.371369290000000000,
            "amount": 12.369075000000000000,
            "count": 70
        },
        {
            "id": 1570390800,
            "open": 7855.750000000000000000,
            "close": 7865.890000000000000000,
            "high": 7867.860000000000000000,
            "low": 7855.130000000000000000,
            "vol": 147624.525779986449545343,
            "amount": 18.772480238186361878,
            "count": 138
        },
        {
            "id": 1570390740,
            "open": 7854.010000000000000000,
            "close": 7855.750000000000000000,
            "high": 7856.340000000000000000,
            "low": 7852.370000000000000000,
            "vol": 16597.960292430000000000,
            "amount": 2.113085000000000000,
            "count": 52
        },
        {
            "id": 1570390680,
            "open": 7854.350000000000000000,
            "close": 7854.000000000000000000,
            "high": 7855.030000000000000000,
            "low": 7852.320000000000000000,
            "vol": 7787.908435089999994384,
            "amount": 0.991595577990832696,
            "count": 56
        },
        {
            "id": 1570390620,
            "open": 7854.010000000000000000,
            "close": 7855.380000000000000000,
            "high": 7855.380000000000000000,
            "low": 7851.140000000000000000,
            "vol": 14694.631135510000000000,
            "amount": 1.871115000000000000,
            "count": 53
        },
        {
            "id": 1570390560,
            "open": 7853.200000000000000000,
            "close": 7854.100000000000000000,
            "high": 7855.700000000000000000,
            "low": 7853.200000000000000000,
            "vol": 23021.443608550000000000,
            "amount": 2.930888000000000000,
            "count": 40
        },
        {
            "id": 1570390500,
            "open": 7854.030000000000000000,
            "close": 7853.200000000000000000,
            "high": 7854.920000000000000000,
            "low": 7852.550000000000000000,
            "vol": 24456.423381800000000000,
            "amount": 3.114164000000000000,
            "count": 44
        },
        {
            "id": 1570390440,
            "open": 7858.310000000000000000,
            "close": 7853.940000000000000000,
            "high": 7858.360000000000000000,
            "low": 7853.700000000000000000,
            "vol": 62252.173770139999997615,
            "amount": 7.925376891824445219,
            "count": 85
        },
        {
            "id": 1570390380,
            "open": 7857.700000000000000000,
            "close": 7858.570000000000000000,
            "high": 7860.550000000000000000,
            "low": 7857.700000000000000000,
            "vol": 50828.722864070000000000,
            "amount": 6.467305000000000000,
            "count": 48
        },
        {
            "id": 1570390320,
            "open": 7860.910000000000000000,
            "close": 7857.660000000000000000,
            "high": 7865.860000000000000000,
            "low": 7856.250000000000000000,
            "vol": 70625.538798349999998622,
            "amount": 8.984209227669209649,
            "count": 100
        },
        {
            "id": 1570390260,
            "open": 7856.200000000000000000,
            "close": 7860.090000000000000000,
            "high": 7860.090000000000000000,
            "low": 7853.490000000000000000,
            "vol": 29232.681985619999996750,
            "amount": 3.721175551877784850,
            "count": 65
        },
        {
            "id": 1570390200,
            "open": 7859.010000000000000000,
            "close": 7856.200000000000000000,
            "high": 7859.020000000000000000,
            "low": 7853.150000000000000000,
            "vol": 62337.587411750000000000,
            "amount": 7.935886000000000000,
            "count": 65
        },
        {
            "id": 1570390140,
            "open": 7859.690000000000000000,
            "close": 7858.950000000000000000,
            "high": 7865.480000000000000000,
            "low": 7858.950000000000000000,
            "vol": 58992.623468059999991147,
            "amount": 7.501204231099433035,
            "count": 71
        },
        {
            "id": 1570390080,
            "open": 7856.120000000000000000,
            "close": 7859.470000000000000000,
            "high": 7859.470000000000000000,
            "low": 7855.460000000000000000,
            "vol": 63427.387924879999994636,
            "amount": 8.071687894380569933,
            "count": 25
        },
        {
            "id": 1570390020,
            "open": 7848.000000000000000000,
            "close": 7856.120000000000000000,
            "high": 7856.120000000000000000,
            "low": 7847.340000000000000000,
            "vol": 29132.168228740000000000,
            "amount": 3.710599000000000000,
            "count": 50
        },
        {
            "id": 1570389960,
            "open": 7849.200000000000000000,
            "close": 7847.270000000000000000,
            "high": 7850.400000000000000000,
            "low": 7846.950000000000000000,
            "vol": 6434.345126029999996014,
            "amount": 0.819708408947314786,
            "count": 40
        },
        {
            "id": 1570389900,
            "open": 7850.950000000000000000,
            "close": 7848.050000000000000000,
            "high": 7851.790000000000000000,
            "low": 7844.660000000000000000,
            "vol": 70237.929765289999997032,
            "amount": 8.947303534532990989,
            "count": 68
        },
        {
            "id": 1570389840,
            "open": 7851.160000000000000000,
            "close": 7850.740000000000000000,
            "high": 7851.790000000000000000,
            "low": 7848.000000000000000000,
            "vol": 71084.065373769999993595,
            "amount": 9.056197329988942618,
            "count": 58
        },
        {
            "id": 1570389780,
            "open": 7850.200000000000000000,
            "close": 7850.580000000000000000,
            "high": 7852.100000000000000000,
            "low": 7850.180000000000000000,
            "vol": 6030.838235120000000000,
            "amount": 0.768098000000000000,
            "count": 32
        },
        {
            "id": 1570389720,
            "open": 7857.770000000000000000,
            "close": 7850.180000000000000000,
            "high": 7857.770000000000000000,
            "low": 7848.480000000000000000,
            "vol": 45860.846038539999995126,
            "amount": 5.842083159533004544,
            "count": 85
        },
        {
            "id": 1570389660,
            "open": 7850.800000000000000000,
            "close": 7858.360000000000000000,
            "high": 7859.560000000000000000,
            "low": 7850.600000000000000000,
            "vol": 8228.909342229999996604,
            "amount": 1.047637850592716256,
            "count": 70
        },
        {
            "id": 1570389600,
            "open": 7855.000000000000000000,
            "close": 7850.490000000000000000,
            "high": 7856.000000000000000000,
            "low": 7850.000000000000000000,
            "vol": 33318.301040289999998733,
            "amount": 4.242321605659440675,
            "count": 89
        },
        {
            "id": 1570389540,
            "open": 7859.540000000000000000,
            "close": 7855.600000000000000000,
            "high": 7864.670000000000000000,
            "low": 7854.340000000000000000,
            "vol": 29109.029831823000117033,
            "amount": 3.703635203550094354,
            "count": 110
        },
        {
            "id": 1570389480,
            "open": 7866.100000000000000000,
            "close": 7859.590000000000000000,
            "high": 7866.100000000000000000,
            "low": 7857.510000000000000000,
            "vol": 17699.712840949999994464,
            "amount": 2.251306077612190966,
            "count": 78
        },
        {
            "id": 1570389420,
            "open": 7861.210000000000000000,
            "close": 7866.080000000000000000,
            "high": 7868.690000000000000000,
            "low": 7861.010000000000000000,
            "vol": 46050.099060750000000000,
            "amount": 5.852759000000000000,
            "count": 56
        },
        {
            "id": 1570389360,
            "open": 7849.790000000000000000,
            "close": 7860.600000000000000000,
            "high": 7861.210000000000000000,
            "low": 7849.030000000000000000,
            "vol": 84221.502914750000000000,
            "amount": 10.722485000000000000,
            "count": 163
        },
        {
            "id": 1570389300,
            "open": 7863.010000000000000000,
            "close": 7849.800000000000000000,
            "high": 7863.010000000000000000,
            "low": 7849.790000000000000000,
            "vol": 128033.097381709999992844,
            "amount": 16.302039079831756313,
            "count": 161
        },
        {
            "id": 1570389240,
            "open": 7863.090000000000000000,
            "close": 7863.560000000000000000,
            "high": 7870.570000000000000000,
            "low": 7860.620000000000000000,
            "vol": 96932.133124590000000000,
            "amount": 12.326737000000000000,
            "count": 142
        },
        {
            "id": 1570389180,
            "open": 7868.700000000000000000,
            "close": 7863.110000000000000000,
            "high": 7872.750000000000000000,
            "low": 7861.040000000000000000,
            "vol": 87376.910619469999993588,
            "amount": 11.107490921660715530,
            "count": 149
        },
        {
            "id": 1570389120,
            "open": 7871.950000000000000000,
            "close": 7866.100000000000000000,
            "high": 7879.700000000000000000,
            "low": 7866.100000000000000000,
            "vol": 137049.997788749999993827,
            "amount": 17.412036058198235548,
            "count": 185
        },
        {
            "id": 1570389060,
            "open": 7862.610000000000000000,
            "close": 7871.950000000000000000,
            "high": 7871.950000000000000000,
            "low": 7862.490000000000000000,
            "vol": 78435.458943659999992963,
            "amount": 9.971435327118600953,
            "count": 81
        },
        {
            "id": 1570389000,
            "open": 7862.950000000000000000,
            "close": 7862.570000000000000000,
            "high": 7865.940000000000000000,
            "low": 7859.940000000000000000,
            "vol": 104607.318690349999994770,
            "amount": 13.304738544371527861,
            "count": 140
        },
        {
            "id": 1570388940,
            "open": 7869.230000000000000000,
            "close": 7862.950000000000000000,
            "high": 7876.730000000000000000,
            "low": 7862.950000000000000000,
            "vol": 140297.674055679999998005,
            "amount": 17.827615587886828454,
            "count": 241
        },
        {
            "id": 1570388880,
            "open": 7860.360000000000000000,
            "close": 7868.310000000000000000,
            "high": 7869.230000000000000000,
            "low": 7860.360000000000000000,
            "vol": 11415.597274498251399163,
            "amount": 1.451185882379336777,
            "count": 109
        },
        {
            "id": 1570388820,
            "open": 7859.750000000000000000,
            "close": 7860.360000000000000000,
            "high": 7861.000000000000000000,
            "low": 7855.990000000000000000,
            "vol": 30268.055395209999993663,
            "amount": 3.851111716955902185,
            "count": 70
        },
        {
            "id": 1570388760,
            "open": 7856.330000000000000000,
            "close": 7859.760000000000000000,
            "high": 7859.760000000000000000,
            "low": 7852.870000000000000000,
            "vol": 75075.664972770000000000,
            "amount": 9.556522000000000000,
            "count": 118
        },
        {
            "id": 1570388700,
            "open": 7850.900000000000000000,
            "close": 7856.320000000000000000,
            "high": 7862.940000000000000000,
            "low": 7850.600000000000000000,
            "vol": 104015.902983619999988886,
            "amount": 13.244020625026358741,
            "count": 120
        },
        {
            "id": 1570388640,
            "open": 7857.780000000000000000,
            "close": 7850.900000000000000000,
            "high": 7860.000000000000000000,
            "low": 7850.000000000000000000,
            "vol": 196443.827616310000000000,
            "amount": 25.011488000000000000,
            "count": 174
        },
        {
            "id": 1570388580,
            "open": 7849.890000000000000000,
            "close": 7858.200000000000000000,
            "high": 7858.870000000000000000,
            "low": 7849.110000000000000000,
            "vol": 89849.686943109999995892,
            "amount": 11.444260109244353034,
            "count": 99
        },
        {
            "id": 1570388520,
            "open": 7850.000000000000000000,
            "close": 7848.520000000000000000,
            "high": 7850.070000000000000000,
            "low": 7843.480000000000000000,
            "vol": 285779.352848700000000000,
            "amount": 36.413502000000000000,
            "count": 187
        },
        {
            "id": 1570388460,
            "open": 7832.310000000000000000,
            "close": 7850.000000000000000000,
            "high": 7850.150000000000000000,
            "low": 7832.050000000000000000,
            "vol": 248494.399144750000000000,
            "amount": 31.681674000000000000,
            "count": 193
        },
        {
            "id": 1570388400,
            "open": 7832.760000000000000000,
            "close": 7832.020000000000000000,
            "high": 7835.000000000000000000,
            "low": 7800.000000000000000000,
            "vol": 666003.361569908437078625,
            "amount": 85.166990019458808088,
            "count": 829
        },
        {
            "id": 1570388340,
            "open": 7836.000000000000000000,
            "close": 7832.760000000000000000,
            "high": 7841.490000000000000000,
            "low": 7832.710000000000000000,
            "vol": 124660.668667840000000000,
            "amount": 15.906816000000000000,
            "count": 116
        },
        {
            "id": 1570388280,
            "open": 7846.710000000000000000,
            "close": 7836.600000000000000000,
            "high": 7846.720000000000000000,
            "low": 7836.400000000000000000,
            "vol": 144554.247348780000000000,
            "amount": 18.434698000000000000,
            "count": 166
        },
        {
            "id": 1570388220,
            "open": 7849.370000000000000000,
            "close": 7846.720000000000000000,
            "high": 7855.610000000000000000,
            "low": 7846.710000000000000000,
            "vol": 118291.248506029999987889,
            "amount": 15.067947273520074184,
            "count": 145
        },
        {
            "id": 1570388160,
            "open": 7842.390000000000000000,
            "close": 7848.300000000000000000,
            "high": 7849.000000000000000000,
            "low": 7832.100000000000000000,
            "vol": 217867.344121660000000000,
            "amount": 27.780638000000000000,
            "count": 186
        },
        {
            "id": 1570388100,
            "open": 7842.660000000000000000,
            "close": 7844.180000000000000000,
            "high": 7845.200000000000000000,
            "low": 7841.190000000000000000,
            "vol": 62384.184604359999978451,
            "amount": 7.954586784431389729,
            "count": 106
        },
        {
            "id": 1570388040,
            "open": 7845.160000000000000000,
            "close": 7844.550000000000000000,
            "high": 7856.610000000000000000,
            "low": 7839.980000000000000000,
            "vol": 299944.439452339999939809,
            "amount": 38.223880316401368804,
            "count": 278
        },
        {
            "id": 1570387980,
            "open": 7832.340000000000000000,
            "close": 7847.000000000000000000,
            "high": 7853.730000000000000000,
            "low": 7827.890000000000000000,
            "vol": 310279.036331820525866993,
            "amount": 39.586623992467287530,
            "count": 380
        },
        {
            "id": 1570387920,
            "open": 7845.480000000000000000,
            "close": 7832.340000000000000000,
            "high": 7855.960000000000000000,
            "low": 7831.030000000000000000,
            "vol": 285758.833158270034812802,
            "amount": 36.435596444277952557,
            "count": 417
        },
        {
            "id": 1570387860,
            "open": 7853.590000000000000000,
            "close": 7845.690000000000000000,
            "high": 7857.290000000000000000,
            "low": 7833.020000000000000000,
            "vol": 304419.700293388747289977,
            "amount": 38.809979611159458734,
            "count": 369
        },
        {
            "id": 1570387800,
            "open": 7852.840000000000000000,
            "close": 7853.000000000000000000,
            "high": 7865.200000000000000000,
            "low": 7849.510000000000000000,
            "vol": 320546.395326427241067606,
            "amount": 40.798558031383635751,
            "count": 329
        },
        {
            "id": 1570387740,
            "open": 7865.030000000000000000,
            "close": 7851.760000000000000000,
            "high": 7867.340000000000000000,
            "low": 7846.940000000000000000,
            "vol": 291259.658366021748500171,
            "amount": 37.077479874471055940,
            "count": 259
        },
        {
            "id": 1570387680,
            "open": 7858.530000000000000000,
            "close": 7865.030000000000000000,
            "high": 7868.800000000000000000,
            "low": 7851.540000000000000000,
            "vol": 353465.236009570190448474,
            "amount": 44.973963041136518144,
            "count": 362
        },
        {
            "id": 1570387620,
            "open": 7860.000000000000000000,
            "close": 7858.530000000000000000,
            "high": 7864.410000000000000000,
            "low": 7844.930000000000000000,
            "vol": 402810.484974618603708311,
            "amount": 51.283507034467082911,
            "count": 351
        },
        {
            "id": 1570387560,
            "open": 7848.330000000000000000,
            "close": 7860.000000000000000000,
            "high": 7886.100000000000000000,
            "low": 7848.330000000000000000,
            "vol": 554199.143612946970136295,
            "amount": 70.433958952111443469,
            "count": 840
        },
        {
            "id": 1570387500,
            "open": 7855.600000000000000000,
            "close": 7849.700000000000000000,
            "high": 7855.600000000000000000,
            "low": 7827.800000000000000000,
            "vol": 581567.514524304820476709,
            "amount": 74.160222335039336174,
            "count": 538
        },
        {
            "id": 1570387440,
            "open": 7828.330000000000000000,
            "close": 7855.610000000000000000,
            "high": 7855.610000000000000000,
            "low": 7828.160000000000000000,
            "vol": 271756.504309661107555128,
            "amount": 34.639810153517221345,
            "count": 365
        },
        {
            "id": 1570387380,
            "open": 7829.860000000000000000,
            "close": 7828.330000000000000000,
            "high": 7836.230000000000000000,
            "low": 7825.490000000000000000,
            "vol": 295559.416790587085283414,
            "amount": 37.749686081504288419,
            "count": 251
        },
        {
            "id": 1570387320,
            "open": 7825.000000000000000000,
            "close": 7829.860000000000000000,
            "high": 7837.470000000000000000,
            "low": 7820.150000000000000000,
            "vol": 621184.828586533962502893,
            "amount": 79.354802253572284654,
            "count": 659
        },
        {
            "id": 1570387260,
            "open": 7837.560000000000000000,
            "close": 7827.240000000000000000,
            "high": 7850.000000000000000000,
            "low": 7821.150000000000000000,
            "vol": 911931.360295481628593710,
            "amount": 116.382636517137676243,
            "count": 820
        },
        {
            "id": 1570387200,
            "open": 7813.710000000000000000,
            "close": 7838.370000000000000000,
            "high": 7861.240000000000000000,
            "low": 7812.510000000000000000,
            "vol": 1202988.304072699259744608,
            "amount": 153.489526648505294111,
            "count": 1319
        },
        {
            "id": 1570387140,
            "open": 7791.700000000000000000,
            "close": 7815.690000000000000000,
            "high": 7880.610000000000000000,
            "low": 7788.000000000000000000,
            "vol": 2974293.149691954619419557,
            "amount": 379.834938914668765499,
            "count": 2657
        },
        {
            "id": 1570387080,
            "open": 7879.490000000000000000,
            "close": 7791.710000000000000000,
            "high": 7882.530000000000000000,
            "low": 7788.000000000000000000,
            "vol": 8204260.975075415509729823,
            "amount": 1049.386386481283476299,
            "count": 5613
        },
        {
            "id": 1570387020,
            "open": 7938.680000000000000000,
            "close": 7879.490000000000000000,
            "high": 7939.760000000000000000,
            "low": 7879.060000000000000000,
            "vol": 1461411.582439998061970362,
            "amount": 184.941995545161978558,
            "count": 1488
        },
        {
            "id": 1570386960,
            "open": 7944.380000000000000000,
            "close": 7937.590000000000000000,
            "high": 7944.380000000000000000,
            "low": 7934.180000000000000000,
            "vol": 71235.199369552134388881,
            "amount": 8.971766126312282145,
            "count": 106
        },
        {
            "id": 1570386900,
            "open": 7944.440000000000000000,
            "close": 7944.070000000000000000,
            "high": 7944.440000000000000000,
            "low": 7942.600000000000000000,
            "vol": 38640.015011819999938544,
            "amount": 4.863918631913343382,
            "count": 69
        },
        {
            "id": 1570386840,
            "open": 7948.710000000000000000,
            "close": 7944.440000000000000000,
            "high": 7948.710000000000000000,
            "low": 7942.680000000000000000,
            "vol": 72943.560926606400639916,
            "amount": 9.182441683386588933,
            "count": 91
        },
        {
            "id": 1570386780,
            "open": 7946.120000000000000000,
            "close": 7947.840000000000000000,
            "high": 7949.480000000000000000,
            "low": 7944.820000000000000000,
            "vol": 124509.155228095017600346,
            "amount": 15.668470799229436525,
            "count": 143
        },
        {
            "id": 1570386720,
            "open": 7949.830000000000000000,
            "close": 7946.090000000000000000,
            "high": 7949.830000000000000000,
            "low": 7944.160000000000000000,
            "vol": 36035.372196808305791811,
            "amount": 4.534944093434461629,
            "count": 122
        },
        {
            "id": 1570386660,
            "open": 7939.780000000000000000,
            "close": 7947.860000000000000000,
            "high": 7949.990000000000000000,
            "low": 7935.710000000000000000,
            "vol": 50267.225216803022708873,
            "amount": 6.328062820349246475,
            "count": 146
        },
        {
            "id": 1570386600,
            "open": 7938.240000000000000000,
            "close": 7939.780000000000000000,
            "high": 7939.780000000000000000,
            "low": 7926.190000000000000000,
            "vol": 142384.926690405313857822,
            "amount": 17.947588134631547283,
            "count": 257
        },
        {
            "id": 1570386540,
            "open": 7946.060000000000000000,
            "close": 7937.000000000000000000,
            "high": 7947.170000000000000000,
            "low": 7933.070000000000000000,
            "vol": 50782.168216899999936890,
            "amount": 6.394177114525469898,
            "count": 107
        },
        {
            "id": 1570386480,
            "open": 7943.030000000000000000,
            "close": 7945.600000000000000000,
            "high": 7947.590000000000000000,
            "low": 7941.620000000000000000,
            "vol": 32471.961383379999914434,
            "amount": 4.087087047629747788,
            "count": 93
        },
        {
            "id": 1570386420,
            "open": 7944.960000000000000000,
            "close": 7944.000000000000000000,
            "high": 7948.270000000000000000,
            "low": 7940.210000000000000000,
            "vol": 68430.471561196727727383,
            "amount": 8.614518942075358175,
            "count": 140
        },
        {
            "id": 1570386360,
            "open": 7943.870000000000000000,
            "close": 7941.380000000000000000,
            "high": 7945.360000000000000000,
            "low": 7922.800000000000000000,
            "vol": 637213.374683610011404680,
            "amount": 80.300451709980457928,
            "count": 861
        },
        {
            "id": 1570386300,
            "open": 7949.990000000000000000,
            "close": 7943.990000000000000000,
            "high": 7956.170000000000000000,
            "low": 7943.950000000000000000,
            "vol": 156644.274021274295166572,
            "amount": 19.706121989219368347,
            "count": 215
        },
        {
            "id": 1570386240,
            "open": 7963.870000000000000000,
            "close": 7949.990000000000000000,
            "high": 7963.870000000000000000,
            "low": 7945.400000000000000000,
            "vol": 178094.393661486104083984,
            "amount": 22.394184194645918926,
            "count": 443
        },
        {
            "id": 1570386180,
            "open": 7959.780000000000000000,
            "close": 7963.870000000000000000,
            "high": 7965.170000000000000000,
            "low": 7956.230000000000000000,
            "vol": 96723.962417465953175549,
            "amount": 12.153503770505297623,
            "count": 261
        },
        {
            "id": 1570386120,
            "open": 7959.090000000000000000,
            "close": 7959.710000000000000000,
            "high": 7961.580000000000000000,
            "low": 7955.000000000000000000,
            "vol": 84527.272338082553676346,
            "amount": 10.623758496131483469,
            "count": 138
        },
        {
            "id": 1570386060,
            "open": 7963.190000000000000000,
            "close": 7959.040000000000000000,
            "high": 7963.190000000000000000,
            "low": 7957.100000000000000000,
            "vol": 120877.274857139999889679,
            "amount": 15.185397310136652090,
            "count": 231
        },
        {
            "id": 1570386000,
            "open": 7961.250000000000000000,
            "close": 7961.300000000000000000,
            "high": 7963.210000000000000000,
            "low": 7960.000000000000000000,
            "vol": 29529.405453805627477496,
            "amount": 3.709501422084848291,
            "count": 84
        },
        {
            "id": 1570385940,
            "open": 7962.550000000000000000,
            "close": 7961.340000000000000000,
            "high": 7963.400000000000000000,
            "low": 7960.000000000000000000,
            "vol": 100373.499627153217436564,
            "amount": 12.608819031401391942,
            "count": 127
        },
        {
            "id": 1570385880,
            "open": 7965.800000000000000000,
            "close": 7962.550000000000000000,
            "high": 7966.260000000000000000,
            "low": 7962.550000000000000000,
            "vol": 20684.185430919999925669,
            "amount": 2.597273842753307798,
            "count": 79
        },
        {
            "id": 1570385820,
            "open": 7960.010000000000000000,
            "close": 7965.790000000000000000,
            "high": 7967.020000000000000000,
            "low": 7960.010000000000000000,
            "vol": 98044.662678019769398012,
            "amount": 12.314391371303091477,
            "count": 91
        },
        {
            "id": 1570385760,
            "open": 7964.380000000000000000,
            "close": 7961.520000000000000000,
            "high": 7964.760000000000000000,
            "low": 7960.050000000000000000,
            "vol": 104852.259864763405753491,
            "amount": 13.167760513460031900,
            "count": 191
        },
        {
            "id": 1570385700,
            "open": 7968.640000000000000000,
            "close": 7964.390000000000000000,
            "high": 7969.200000000000000000,
            "low": 7963.120000000000000000,
            "vol": 92771.659005498543043079,
            "amount": 11.642721657082211292,
            "count": 133
        },
        {
            "id": 1570385640,
            "open": 7970.190000000000000000,
            "close": 7968.640000000000000000,
            "high": 7970.190000000000000000,
            "low": 7967.130000000000000000,
            "vol": 19370.011538402820114254,
            "amount": 2.430941861183201501,
            "count": 87
        },
        {
            "id": 1570385580,
            "open": 7971.480000000000000000,
            "close": 7970.590000000000000000,
            "high": 7976.070000000000000000,
            "low": 7969.690000000000000000,
            "vol": 58568.848304701868792336,
            "amount": 7.347212080103054055,
            "count": 125
        },
        {
            "id": 1570385520,
            "open": 7976.140000000000000000,
            "close": 7971.850000000000000000,
            "high": 7976.200000000000000000,
            "low": 7968.830000000000000000,
            "vol": 65955.324261439999938511,
            "amount": 8.273732941648729328,
            "count": 134
        },
        {
            "id": 1570385460,
            "open": 7979.570000000000000000,
            "close": 7977.140000000000000000,
            "high": 7982.370000000000000000,
            "low": 7977.140000000000000000,
            "vol": 40017.949652067615437971,
            "amount": 5.015189853444390815,
            "count": 76
        },
        {
            "id": 1570385400,
            "open": 7981.220000000000000000,
            "close": 7979.570000000000000000,
            "high": 7981.230000000000000000,
            "low": 7978.560000000000000000,
            "vol": 16539.375944109999927180,
            "amount": 2.072895988347677713,
            "count": 50
        },
        {
            "id": 1570385340,
            "open": 7983.410000000000000000,
            "close": 7981.540000000000000000,
            "high": 7983.800000000000000000,
            "low": 7981.530000000000000000,
            "vol": 24463.657896709999915907,
            "amount": 3.064505987022939318,
            "count": 46
        },
        {
            "id": 1570385280,
            "open": 7983.200000000000000000,
            "close": 7983.850000000000000000,
            "high": 7984.440000000000000000,
            "low": 7983.000000000000000000,
            "vol": 5076.143380459999944132,
            "amount": 0.635805359589361985,
            "count": 55
        },
        {
            "id": 1570385220,
            "open": 7983.150000000000000000,
            "close": 7984.390000000000000000,
            "high": 7984.810000000000000000,
            "low": 7983.000000000000000000,
            "vol": 24502.048976147969271258,
            "amount": 3.069176287081278968,
            "count": 55
        },
        {
            "id": 1570385160,
            "open": 7989.060000000000000000,
            "close": 7983.160000000000000000,
            "high": 7989.500000000000000000,
            "low": 7983.000000000000000000,
            "vol": 36435.171619289999878129,
            "amount": 4.563249159689086858,
            "count": 67
        },
        {
            "id": 1570385100,
            "open": 7986.510000000000000000,
            "close": 7989.990000000000000000,
            "high": 7992.600000000000000000,
            "low": 7985.450000000000000000,
            "vol": 51689.079273305888537994,
            "amount": 6.468902655663139017,
            "count": 73
        },
        {
            "id": 1570385040,
            "open": 7983.890000000000000000,
            "close": 7986.500000000000000000,
            "high": 7986.510000000000000000,
            "low": 7983.890000000000000000,
            "vol": 9566.624952442211866097,
            "amount": 1.198073239854868840,
            "count": 70
        },
        {
            "id": 1570384980,
            "open": 7982.860000000000000000,
            "close": 7984.200000000000000000,
            "high": 7984.690000000000000000,
            "low": 7982.860000000000000000,
            "vol": 11342.931746804950333998,
            "amount": 1.420708449250110173,
            "count": 70
        },
        {
            "id": 1570384920,
            "open": 7976.490000000000000000,
            "close": 7982.850000000000000000,
            "high": 7982.850000000000000000,
            "low": 7974.700000000000000000,
            "vol": 28755.223716572595409592,
            "amount": 3.603993174093632525,
            "count": 80
        },
        {
            "id": 1570384860,
            "open": 7973.960000000000000000,
            "close": 7975.780000000000000000,
            "high": 7976.810000000000000000,
            "low": 7972.330000000000000000,
            "vol": 22428.918674333293305429,
            "amount": 2.812426162737750780,
            "count": 64
        },
        {
            "id": 1570384800,
            "open": 7973.810000000000000000,
            "close": 7973.290000000000000000,
            "high": 7975.480000000000000000,
            "low": 7970.810000000000000000,
            "vol": 29401.799978649999893298,
            "amount": 3.687869782266271987,
            "count": 126
        },
        {
            "id": 1570384740,
            "open": 7973.000000000000000000,
            "close": 7975.460000000000000000,
            "high": 7975.460000000000000000,
            "low": 7967.590000000000000000,
            "vol": 61198.876096962580760809,
            "amount": 7.679382236154013794,
            "count": 124
        },
        {
            "id": 1570384680,
            "open": 7978.160000000000000000,
            "close": 7972.950000000000000000,
            "high": 7978.550000000000000000,
            "low": 7972.900000000000000000,
            "vol": 20584.728321479999908527,
            "amount": 2.580739906597237254,
            "count": 63
        },
        {
            "id": 1570384620,
            "open": 7980.000000000000000000,
            "close": 7978.150000000000000000,
            "high": 7981.720000000000000000,
            "low": 7978.130000000000000000,
            "vol": 25488.168404572731767802,
            "amount": 3.193964109300754998,
            "count": 73
        },
        {
            "id": 1570384560,
            "open": 7981.280000000000000000,
            "close": 7979.930000000000000000,
            "high": 7981.560000000000000000,
            "low": 7978.990000000000000000,
            "vol": 9186.965500692933358545,
            "amount": 1.151114610252133759,
            "count": 55
        },
        {
            "id": 1570384500,
            "open": 7982.700000000000000000,
            "close": 7980.340000000000000000,
            "high": 7982.770000000000000000,
            "low": 7977.340000000000000000,
            "vol": 50047.025909919999921169,
            "amount": 6.270928620182427530,
            "count": 94
        },
        {
            "id": 1570384440,
            "open": 7979.570000000000000000,
            "close": 7982.700000000000000000,
            "high": 7983.870000000000000000,
            "low": 7979.350000000000000000,
            "vol": 19548.933109600466973408,
            "amount": 2.449397528222783588,
            "count": 67
        },
        {
            "id": 1570384380,
            "open": 7978.990000000000000000,
            "close": 7979.050000000000000000,
            "high": 7981.930000000000000000,
            "low": 7976.840000000000000000,
            "vol": 30164.730522339999937365,
            "amount": 3.780739847165200120,
            "count": 78
        },
        {
            "id": 1570384320,
            "open": 7982.980000000000000000,
            "close": 7978.570000000000000000,
            "high": 7984.680000000000000000,
            "low": 7978.570000000000000000,
            "vol": 81683.358951579999920625,
            "amount": 10.235420874140702679,
            "count": 82
        },
        {
            "id": 1570384260,
            "open": 7982.900000000000000000,
            "close": 7983.020000000000000000,
            "high": 7985.680000000000000000,
            "low": 7981.510000000000000000,
            "vol": 15819.411078169999906913,
            "amount": 1.981652469115734563,
            "count": 58
        },
        {
            "id": 1570384200,
            "open": 7985.200000000000000000,
            "close": 7984.190000000000000000,
            "high": 7985.200000000000000000,
            "low": 7980.000000000000000000,
            "vol": 38677.073223789999920776,
            "amount": 4.846037804331617320,
            "count": 98
        },
        {
            "id": 1570384140,
            "open": 7995.650000000000000000,
            "close": 7985.180000000000000000,
            "high": 7995.650000000000000000,
            "low": 7983.100000000000000000,
            "vol": 70237.987687139999910481,
            "amount": 8.790716510458246024,
            "count": 140
        },
        {
            "id": 1570384080,
            "open": 7997.000000000000000000,
            "close": 7995.650000000000000000,
            "high": 7999.620000000000000000,
            "low": 7995.640000000000000000,
            "vol": 18138.007606959999943121,
            "amount": 2.268095021142030852,
            "count": 65
        },
        {
            "id": 1570384020,
            "open": 7998.800000000000000000,
            "close": 7996.210000000000000000,
            "high": 7998.800000000000000000,
            "low": 7995.540000000000000000,
            "vol": 59196.618385259999932972,
            "amount": 7.400937704460068428,
            "count": 67
        },
        {
            "id": 1570383960,
            "open": 7996.560000000000000000,
            "close": 7998.800000000000000000,
            "high": 7998.870000000000000000,
            "low": 7996.550000000000000000,
            "vol": 2907.638640528719838873,
            "amount": 0.363549203835774099,
            "count": 49
        },
        {
            "id": 1570383900,
            "open": 7993.550000000000000000,
            "close": 7996.560000000000000000,
            "high": 7996.600000000000000000,
            "low": 7991.900000000000000000,
            "vol": 7044.395073650532953614,
            "amount": 0.881143134989194872,
            "count": 66
        },
        {
            "id": 1570383840,
            "open": 7992.230000000000000000,
            "close": 7993.320000000000000000,
            "high": 7995.580000000000000000,
            "low": 7991.410000000000000000,
            "vol": 90712.068952520000000000,
            "amount": 11.349086000000000000,
            "count": 61
        },
        {
            "id": 1570383780,
            "open": 7989.920000000000000000,
            "close": 7992.090000000000000000,
            "high": 7992.090000000000000000,
            "low": 7988.940000000000000000,
            "vol": 32011.344273649999994198,
            "amount": 4.006624346762769977,
            "count": 52
        },
        {
            "id": 1570383720,
            "open": 7998.190000000000000000,
            "close": 7989.910000000000000000,
            "high": 7998.190000000000000000,
            "low": 7989.900000000000000000,
            "vol": 15627.686379460000000000,
            "amount": 1.954739000000000000,
            "count": 47
        },
        {
            "id": 1570383660,
            "open": 7992.250000000000000000,
            "close": 7996.530000000000000000,
            "high": 7996.530000000000000000,
            "low": 7990.170000000000000000,
            "vol": 29580.231622690000000000,
            "amount": 3.700329000000000000,
            "count": 67
        },
        {
            "id": 1570383600,
            "open": 7989.900000000000000000,
            "close": 7993.560000000000000000,
            "high": 7994.260000000000000000,
            "low": 7988.000000000000000000,
            "vol": 17351.528084180000000000,
            "amount": 2.171106000000000000,
            "count": 43
        },
        {
            "id": 1570383540,
            "open": 7990.520000000000000000,
            "close": 7990.060000000000000000,
            "high": 7990.520000000000000000,
            "low": 7988.650000000000000000,
            "vol": 60681.964233809999995070,
            "amount": 7.594871425531914893,
            "count": 38
        },
        {
            "id": 1570383480,
            "open": 7992.850000000000000000,
            "close": 7990.520000000000000000,
            "high": 7993.360000000000000000,
            "low": 7989.910000000000000000,
            "vol": 32230.167163750000000000,
            "amount": 4.033276000000000000,
            "count": 69
        },
        {
            "id": 1570383420,
            "open": 7995.370000000000000000,
            "close": 7993.140000000000000000,
            "high": 7995.370000000000000000,
            "low": 7993.140000000000000000,
            "vol": 13706.765393120000000000,
            "amount": 1.714576000000000000,
            "count": 50
        },
        {
            "id": 1570383360,
            "open": 7999.800000000000000000,
            "close": 7995.370000000000000000,
            "high": 7999.800000000000000000,
            "low": 7995.370000000000000000,
            "vol": 14862.146604099999994655,
            "amount": 1.858643472560994675,
            "count": 42
        },
        {
            "id": 1570383300,
            "open": 8007.170000000000000000,
            "close": 7999.880000000000000000,
            "high": 8007.810000000000000000,
            "low": 7999.880000000000000000,
            "vol": 56880.787164429999996632,
            "amount": 7.108972457633321758,
            "count": 92
        },
        {
            "id": 1570383240,
            "open": 8011.360000000000000000,
            "close": 8007.170000000000000000,
            "high": 8014.000000000000000000,
            "low": 8007.170000000000000000,
            "vol": 42490.075132930000000000,
            "amount": 5.303898000000000000,
            "count": 89
        },
        {
            "id": 1570383180,
            "open": 8013.000000000000000000,
            "close": 8011.510000000000000000,
            "high": 8013.990000000000000000,
            "low": 8011.240000000000000000,
            "vol": 13062.083750530000000000,
            "amount": 1.630174000000000000,
            "count": 35
        },
        {
            "id": 1570383120,
            "open": 8010.280000000000000000,
            "close": 8012.040000000000000000,
            "high": 8012.040000000000000000,
            "low": 8010.100000000000000000,
            "vol": 35260.278431030000000000,
            "amount": 4.401699000000000000,
            "count": 69
        },
        {
            "id": 1570383060,
            "open": 8009.150000000000000000,
            "close": 8010.600000000000000000,
            "high": 8010.600000000000000000,
            "low": 8008.700000000000000000,
            "vol": 38122.934139140000000000,
            "amount": 4.759644000000000000,
            "count": 41
        },
        {
            "id": 1570383000,
            "open": 8008.700000000000000000,
            "close": 8008.700000000000000000,
            "high": 8009.690000000000000000,
            "low": 8008.700000000000000000,
            "vol": 4032.106135570000000000,
            "amount": 0.503431000000000000,
            "count": 34
        },
        {
            "id": 1570382940,
            "open": 8010.490000000000000000,
            "close": 8008.600000000000000000,
            "high": 8010.490000000000000000,
            "low": 8006.660000000000000000,
            "vol": 5097.411539499999997350,
            "amount": 0.636512595544972329,
            "count": 41
        },
        {
            "id": 1570382880,
            "open": 8007.640000000000000000,
            "close": 8010.420000000000000000,
            "high": 8014.360000000000000000,
            "low": 8007.640000000000000000,
            "vol": 63922.304283459999992807,
            "amount": 7.978691640310642396,
            "count": 114
        },
        {
            "id": 1570382820,
            "open": 8001.480000000000000000,
            "close": 8007.350000000000000000,
            "high": 8009.990000000000000000,
            "low": 8000.280000000000000000,
            "vol": 38091.933938260000000000,
            "amount": 4.759188000000000000,
            "count": 128
        },
        {
            "id": 1570382760,
            "open": 8002.180000000000000000,
            "close": 8002.820000000000000000,
            "high": 8002.820000000000000000,
            "low": 7998.490000000000000000,
            "vol": 17691.421808690000000000,
            "amount": 2.211454000000000000,
            "count": 65
        },
        {
            "id": 1570382700,
            "open": 8001.790000000000000000,
            "close": 8001.590000000000000000,
            "high": 8004.280000000000000000,
            "low": 8000.630000000000000000,
            "vol": 40698.764895060000000000,
            "amount": 5.085760000000000000,
            "count": 62
        },
        {
            "id": 1570382640,
            "open": 8002.070000000000000000,
            "close": 8003.210000000000000000,
            "high": 8003.220000000000000000,
            "low": 7998.600000000000000000,
            "vol": 20266.364685940000000000,
            "amount": 2.533035000000000000,
            "count": 59
        },
        {
            "id": 1570382580,
            "open": 8003.660000000000000000,
            "close": 8000.840000000000000000,
            "high": 8004.300000000000000000,
            "low": 7998.140000000000000000,
            "vol": 36651.630183350000000000,
            "amount": 4.580842000000000000,
            "count": 52
        },
        {
            "id": 1570382520,
            "open": 8002.870000000000000000,
            "close": 8004.440000000000000000,
            "high": 8007.680000000000000000,
            "low": 8002.740000000000000000,
            "vol": 26217.761618629999999664,
            "amount": 3.275308700051207114,
            "count": 73
        },
        {
            "id": 1570382460,
            "open": 8002.920000000000000000,
            "close": 8002.740000000000000000,
            "high": 8003.650000000000000000,
            "low": 8001.670000000000000000,
            "vol": 11207.845567309999997186,
            "amount": 1.400483814056582674,
            "count": 54
        },
        {
            "id": 1570382400,
            "open": 7995.940000000000000000,
            "close": 8002.940000000000000000,
            "high": 8003.640000000000000000,
            "low": 7995.940000000000000000,
            "vol": 50420.220927310000000000,
            "amount": 6.303768000000000000,
            "count": 52
        },
        {
            "id": 1570382340,
            "open": 7997.020000000000000000,
            "close": 7995.940000000000000000,
            "high": 7997.410000000000000000,
            "low": 7992.900000000000000000,
            "vol": 58032.622534229999995739,
            "amount": 7.258631447807561134,
            "count": 74
        },
        {
            "id": 1570382280,
            "open": 7995.590000000000000000,
            "close": 7997.410000000000000000,
            "high": 7997.440000000000000000,
            "low": 7995.100000000000000000,
            "vol": 21633.125892939999992586,
            "amount": 2.705488999969990396,
            "count": 48
        },
        {
            "id": 1570382220,
            "open": 8004.600000000000000000,
            "close": 7995.400000000000000000,
            "high": 8005.000000000000000000,
            "low": 7995.360000000000000000,
            "vol": 87149.562249130000000000,
            "amount": 10.889483000000000000,
            "count": 120
        },
        {
            "id": 1570382160,
            "open": 7994.510000000000000000,
            "close": 8004.600000000000000000,
            "high": 8004.600000000000000000,
            "low": 7993.730000000000000000,
            "vol": 155498.901843930000000000,
            "amount": 19.436641000000000000,
            "count": 144
        },
        {
            "id": 1570382100,
            "open": 7990.480000000000000000,
            "close": 7994.390000000000000000,
            "high": 7994.390000000000000000,
            "low": 7990.090000000000000000,
            "vol": 5823.270666910000000000,
            "amount": 0.728730000000000000,
            "count": 35
        },
        {
            "id": 1570382040,
            "open": 7990.910000000000000000,
            "close": 7990.110000000000000000,
            "high": 7990.910000000000000000,
            "low": 7990.000000000000000000,
            "vol": 17772.311706120000000000,
            "amount": 2.224295000000000000,
            "count": 20
        },
        {
            "id": 1570381980,
            "open": 7995.830000000000000000,
            "close": 7990.890000000000000000,
            "high": 7995.830000000000000000,
            "low": 7990.000000000000000000,
            "vol": 1730.727435350000000000,
            "amount": 0.216534000000000000,
            "count": 24
        },
        {
            "id": 1570381920,
            "open": 7992.550000000000000000,
            "close": 7995.320000000000000000,
            "high": 7995.830000000000000000,
            "low": 7991.320000000000000000,
            "vol": 2995.258449849999997370,
            "amount": 0.374698485875762741,
            "count": 33
        },
        {
            "id": 1570381860,
            "open": 7988.660000000000000000,
            "close": 7992.530000000000000000,
            "high": 7992.530000000000000000,
            "low": 7986.900000000000000000,
            "vol": 21608.720800420000000000,
            "amount": 2.704157000000000000,
            "count": 53
        },
        {
            "id": 1570381800,
            "open": 7991.630000000000000000,
            "close": 7989.430000000000000000,
            "high": 7992.840000000000000000,
            "low": 7987.200000000000000000,
            "vol": 8367.840678618849680734,
            "amount": 1.047194633094731573,
            "count": 47
        },
        {
            "id": 1570381740,
            "open": 7989.800000000000000000,
            "close": 7991.000000000000000000,
            "high": 7992.260000000000000000,
            "low": 7989.800000000000000000,
            "vol": 17678.766858320000006770,
            "amount": 2.212483550742177723,
            "count": 30
        },
        {
            "id": 1570381680,
            "open": 7987.860000000000000000,
            "close": 7989.900000000000000000,
            "high": 7990.000000000000000000,
            "low": 7987.210000000000000000,
            "vol": 16570.237903619999993230,
            "amount": 2.073982449257822277,
            "count": 31
        },
        {
            "id": 1570381620,
            "open": 7985.460000000000000000,
            "close": 7988.090000000000000000,
            "high": 7988.710000000000000000,
            "low": 7985.460000000000000000,
            "vol": 6198.664236090000000000,
            "amount": 0.776001000000000000,
            "count": 22
        },
        {
            "id": 1570381560,
            "open": 7985.110000000000000000,
            "close": 7986.610000000000000000,
            "high": 7989.990000000000000000,
            "low": 7985.100000000000000000,
            "vol": 4908.079777730000000000,
            "amount": 0.614569000000000000,
            "count": 35
        },
        {
            "id": 1570381500,
            "open": 7989.770000000000000000,
            "close": 7985.110000000000000000,
            "high": 7989.790000000000000000,
            "low": 7985.100000000000000000,
            "vol": 14359.188941640000000000,
            "amount": 1.797431000000000000,
            "count": 57
        },
        {
            "id": 1570381440,
            "open": 7985.100000000000000000,
            "close": 7988.090000000000000000,
            "high": 7989.010000000000000000,
            "low": 7985.100000000000000000,
            "vol": 16206.889192520000000000,
            "amount": 2.028911000000000000,
            "count": 49
        },
        {
            "id": 1570381380,
            "open": 7975.800000000000000000,
            "close": 7985.090000000000000000,
            "high": 7985.260000000000000000,
            "low": 7975.710000000000000000,
            "vol": 54146.415314929999999195,
            "amount": 6.784308015043878501,
            "count": 96
        },
        {
            "id": 1570381320,
            "open": 7974.940000000000000000,
            "close": 7975.800000000000000000,
            "high": 7975.800000000000000000,
            "low": 7973.970000000000000000,
            "vol": 19572.011874780000000000,
            "amount": 2.454045000000000000,
            "count": 25
        },
        {
            "id": 1570381260,
            "open": 7979.090000000000000000,
            "close": 7974.290000000000000000,
            "high": 7979.400000000000000000,
            "low": 7974.290000000000000000,
            "vol": 14935.921715669999993016,
            "amount": 1.872516395187125560,
            "count": 63
        },
        {
            "id": 1570381200,
            "open": 7982.200000000000000000,
            "close": 7980.950000000000000000,
            "high": 7982.670000000000000000,
            "low": 7979.580000000000000000,
            "vol": 30325.960182015141884853,
            "amount": 3.799819562173216434,
            "count": 61
        },
        {
            "id": 1570381140,
            "open": 7985.640000000000000000,
            "close": 7982.400000000000000000,
            "high": 7985.640000000000000000,
            "low": 7982.400000000000000000,
            "vol": 56950.620627279999996713,
            "amount": 7.133344311490366296,
            "count": 29
        },
        {
            "id": 1570381080,
            "open": 7983.040000000000000000,
            "close": 7985.000000000000000000,
            "high": 7985.290000000000000000,
            "low": 7981.510000000000000000,
            "vol": 20711.727253280000000000,
            "amount": 2.593881000000000000,
            "count": 24
        },
        {
            "id": 1570381020,
            "open": 7988.000000000000000000,
            "close": 7982.560000000000000000,
            "high": 7988.990000000000000000,
            "low": 7981.480000000000000000,
            "vol": 13282.053112483572922865,
            "amount": 1.663126450807181806,
            "count": 60
        },
        {
            "id": 1570380960,
            "open": 7992.720000000000000000,
            "close": 7987.990000000000000000,
            "high": 7992.720000000000000000,
            "low": 7987.980000000000000000,
            "vol": 17773.972051830000000000,
            "amount": 2.224826000000000000,
            "count": 37
        },
        {
            "id": 1570380900,
            "open": 7986.720000000000000000,
            "close": 7992.760000000000000000,
            "high": 7992.940000000000000000,
            "low": 7985.140000000000000000,
            "vol": 25817.914303399999984608,
            "amount": 3.232421218266615130,
            "count": 54
        },
        {
            "id": 1570380840,
            "open": 7988.770000000000000000,
            "close": 7986.910000000000000000,
            "high": 7990.210000000000000000,
            "low": 7983.890000000000000000,
            "vol": 107422.721914389465903663,
            "amount": 13.446164863156523015,
            "count": 66
        },
        {
            "id": 1570380780,
            "open": 7985.750000000000000000,
            "close": 7988.770000000000000000,
            "high": 7988.770000000000000000,
            "low": 7984.760000000000000000,
            "vol": 26916.590142640534081717,
            "amount": 3.370717659983703062,
            "count": 35
        },
        {
            "id": 1570380720,
            "open": 7984.510000000000000000,
            "close": 7985.230000000000000000,
            "high": 7985.730000000000000000,
            "low": 7979.590000000000000000,
            "vol": 13381.390346519999988825,
            "amount": 1.676447177616631410,
            "count": 56
        },
        {
            "id": 1570380660,
            "open": 7988.050000000000000000,
            "close": 7984.490000000000000000,
            "high": 7988.050000000000000000,
            "low": 7979.740000000000000000,
            "vol": 169634.900787459999993192,
            "amount": 21.253673626384402760,
            "count": 80
        },
        {
            "id": 1570380600,
            "open": 7993.310000000000000000,
            "close": 7988.770000000000000000,
            "high": 7993.350000000000000000,
            "low": 7987.520000000000000000,
            "vol": 23783.369746269999988124,
            "amount": 2.976395217157336205,
            "count": 52
        },
        {
            "id": 1570380540,
            "open": 7991.960000000000000000,
            "close": 7993.380000000000000000,
            "high": 7993.400000000000000000,
            "low": 7990.150000000000000000,
            "vol": 7606.371437460010872160,
            "amount": 0.951872333598759701,
            "count": 52
        },
        {
            "id": 1570380480,
            "open": 7982.930000000000000000,
            "close": 7991.960000000000000000,
            "high": 7991.960000000000000000,
            "low": 7982.920000000000000000,
            "vol": 32080.440074806695276391,
            "amount": 4.015770980424348451,
            "count": 69
        },
        {
            "id": 1570380420,
            "open": 7980.610000000000000000,
            "close": 7981.950000000000000000,
            "high": 7982.900000000000000000,
            "low": 7978.110000000000000000,
            "vol": 26179.311451220000000000,
            "amount": 3.280407000000000000,
            "count": 39
        },
        {
            "id": 1570380360,
            "open": 7978.940000000000000000,
            "close": 7980.000000000000000000,
            "high": 7980.000000000000000000,
            "low": 7976.880000000000000000,
            "vol": 17180.477857490000000000,
            "amount": 2.153008000000000000,
            "count": 34
        },
        {
            "id": 1570380300,
            "open": 7979.190000000000000000,
            "close": 7978.950000000000000000,
            "high": 7979.530000000000000000,
            "low": 7976.880000000000000000,
            "vol": 8062.991466079999989466,
            "amount": 1.010659637555656236,
            "count": 32
        },
        {
            "id": 1570380240,
            "open": 7977.000000000000000000,
            "close": 7978.330000000000000000,
            "high": 7978.400000000000000000,
            "low": 7976.000000000000000000,
            "vol": 8322.434562570000000000,
            "amount": 1.043309000000000000,
            "count": 19
        },
        {
            "id": 1570380180,
            "open": 7975.670000000000000000,
            "close": 7977.000000000000000000,
            "high": 7978.140000000000000000,
            "low": 7975.670000000000000000,
            "vol": 13565.522763130000000000,
            "amount": 1.700540000000000000,
            "count": 30
        },
        {
            "id": 1570380120,
            "open": 7976.320000000000000000,
            "close": 7977.170000000000000000,
            "high": 7977.460000000000000000,
            "low": 7975.260000000000000000,
            "vol": 4500.966638200000000000,
            "amount": 0.564308000000000000,
            "count": 27
        },
        {
            "id": 1570380060,
            "open": 7981.600000000000000000,
            "close": 7975.240000000000000000,
            "high": 7981.600000000000000000,
            "low": 7974.560000000000000000,
            "vol": 33079.140355690000000000,
            "amount": 4.146255000000000000,
            "count": 61
        },
        {
            "id": 1570380000,
            "open": 7979.040000000000000000,
            "close": 7981.600000000000000000,
            "high": 7981.600000000000000000,
            "low": 7979.030000000000000000,
            "vol": 4708.544885420000000000,
            "amount": 0.590020000000000000,
            "count": 15
        },
        {
            "id": 1570379940,
            "open": 7966.600000000000000000,
            "close": 7978.000000000000000000,
            "high": 7985.990000000000000000,
            "low": 7966.600000000000000000,
            "vol": 220476.051281980000003557,
            "amount": 27.631282697302763736,
            "count": 194
        },
        {
            "id": 1570379880,
            "open": 7970.000000000000000000,
            "close": 7967.160000000000000000,
            "high": 7970.000000000000000000,
            "low": 7966.720000000000000000,
            "vol": 4884.665701360000000000,
            "amount": 0.612970000000000000,
            "count": 20
        },
        {
            "id": 1570379820,
            "open": 7970.530000000000000000,
            "close": 7969.950000000000000000,
            "high": 7971.060000000000000000,
            "low": 7968.980000000000000000,
            "vol": 10760.405432849999990233,
            "amount": 1.350134663447117814,
            "count": 25
        },
        {
            "id": 1570379760,
            "open": 7975.300000000000000000,
            "close": 7971.060000000000000000,
            "high": 7975.520000000000000000,
            "low": 7970.530000000000000000,
            "vol": 83810.977295239999993879,
            "amount": 10.513780006605089405,
            "count": 54
        },
        {
            "id": 1570379700,
            "open": 7984.700000000000000000,
            "close": 7975.250000000000000000,
            "high": 7985.310000000000000000,
            "low": 7974.740000000000000000,
            "vol": 56745.412938439999997670,
            "amount": 7.111099179449680628,
            "count": 89
        },
        {
            "id": 1570379640,
            "open": 7981.850000000000000000,
            "close": 7983.560000000000000000,
            "high": 7985.310000000000000000,
            "low": 7980.900000000000000000,
            "vol": 21480.505408159999992361,
            "amount": 2.690662070561442495,
            "count": 56
        },
        {
            "id": 1570379580,
            "open": 7979.030000000000000000,
            "close": 7981.740000000000000000,
            "high": 7982.780000000000000000,
            "low": 7978.040000000000000000,
            "vol": 36155.119480449999994457,
            "amount": 4.530635802287531096,
            "count": 71
        },
        {
            "id": 1570379520,
            "open": 7971.760000000000000000,
            "close": 7979.080000000000000000,
            "high": 7979.080000000000000000,
            "low": 7970.980000000000000000,
            "vol": 43736.360373179999987041,
            "amount": 5.485996360567339251,
            "count": 53
        },
        {
            "id": 1570379460,
            "open": 7971.080000000000000000,
            "close": 7970.180000000000000000,
            "high": 7971.770000000000000000,
            "low": 7968.660000000000000000,
            "vol": 240499.774106950000000000,
            "amount": 30.177775000000000000,
            "count": 99
        },
        {
            "id": 1570379400,
            "open": 7975.000000000000000000,
            "close": 7971.160000000000000000,
            "high": 7975.020000000000000000,
            "low": 7967.510000000000000000,
            "vol": 16328.683675280000000000,
            "amount": 2.048654000000000000,
            "count": 87
        },
        {
            "id": 1570379340,
            "open": 7977.710000000000000000,
            "close": 7975.000000000000000000,
            "high": 7979.990000000000000000,
            "low": 7975.000000000000000000,
            "vol": 20416.376219679999991496,
            "amount": 2.558772599926309644,
            "count": 58
        },
        {
            "id": 1570379280,
            "open": 7968.850000000000000000,
            "close": 7976.640000000000000000,
            "high": 7980.000000000000000000,
            "low": 7968.050000000000000000,
            "vol": 49795.032279390000000000,
            "amount": 6.246304000000000000,
            "count": 80
        },
        {
            "id": 1570379220,
            "open": 7962.990000000000000000,
            "close": 7968.980000000000000000,
            "high": 7970.810000000000000000,
            "low": 7962.990000000000000000,
            "vol": 64313.461092469999996388,
            "amount": 8.070504453272124368,
            "count": 84
        },
        {
            "id": 1570379160,
            "open": 7972.080000000000000000,
            "close": 7962.800000000000000000,
            "high": 7972.080000000000000000,
            "low": 7962.800000000000000000,
            "vol": 88767.595760009999999083,
            "amount": 11.141741502431236303,
            "count": 111
        },
        {
            "id": 1570379100,
            "open": 7970.310000000000000000,
            "close": 7972.090000000000000000,
            "high": 7977.570000000000000000,
            "low": 7970.310000000000000000,
            "vol": 68860.186019790000000000,
            "amount": 8.635412000000000000,
            "count": 108
        },
        {
            "id": 1570379040,
            "open": 7967.030000000000000000,
            "close": 7970.250000000000000000,
            "high": 7971.360000000000000000,
            "low": 7964.900000000000000000,
            "vol": 103166.179325876854780660,
            "amount": 12.947202691971586693,
            "count": 116
        },
        {
            "id": 1570378980,
            "open": 7967.600000000000000000,
            "close": 7964.210000000000000000,
            "high": 7967.600000000000000000,
            "low": 7955.800000000000000000,
            "vol": 317046.159606509999983458,
            "amount": 39.825063780940815911,
            "count": 397
        },
        {
            "id": 1570378920,
            "open": 7978.200000000000000000,
            "close": 7966.100000000000000000,
            "high": 7979.700000000000000000,
            "low": 7966.100000000000000000,
            "vol": 90740.397644259999999720,
            "amount": 11.379660731207877780,
            "count": 263
        },
        {
            "id": 1570378860,
            "open": 7989.920000000000000000,
            "close": 7980.000000000000000000,
            "high": 7990.000000000000000000,
            "low": 7977.340000000000000000,
            "vol": 86365.809470249999992770,
            "amount": 10.817580368439299123,
            "count": 135
        },
        {
            "id": 1570378800,
            "open": 7988.280000000000000000,
            "close": 7989.920000000000000000,
            "high": 7990.120000000000000000,
            "low": 7984.110000000000000000,
            "vol": 45139.563931170000000000,
            "amount": 5.651292000000000000,
            "count": 79
        },
        {
            "id": 1570378740,
            "open": 7994.910000000000000000,
            "close": 7988.280000000000000000,
            "high": 7995.690000000000000000,
            "low": 7988.280000000000000000,
            "vol": 42636.746804960000000000,
            "amount": 5.333813000000000000,
            "count": 89
        },
        {
            "id": 1570378680,
            "open": 7993.990000000000000000,
            "close": 7996.380000000000000000,
            "high": 7996.400000000000000000,
            "low": 7992.300000000000000000,
            "vol": 29075.459690009999999922,
            "amount": 3.636402107232639964,
            "count": 41
        },
        {
            "id": 1570378620,
            "open": 7988.980000000000000000,
            "close": 7993.990000000000000000,
            "high": 7996.780000000000000000,
            "low": 7988.980000000000000000,
            "vol": 72902.136768669999995651,
            "amount": 9.120084239897710218,
            "count": 88
        },
        {
            "id": 1570378560,
            "open": 7988.050000000000000000,
            "close": 7988.980000000000000000,
            "high": 7989.000000000000000000,
            "low": 7988.040000000000000000,
            "vol": 23526.864669999999988269,
            "amount": 2.944913862092532462,
            "count": 42
        },
        {
            "id": 1570378500,
            "open": 7995.330000000000000000,
            "close": 7988.000000000000000000,
            "high": 7995.330000000000000000,
            "low": 7987.080000000000000000,
            "vol": 90769.766197949999999850,
            "amount": 11.361049522177182102,
            "count": 88
        },
        {
            "id": 1570378440,
            "open": 7989.790000000000000000,
            "close": 7993.810000000000000000,
            "high": 7996.980000000000000000,
            "low": 7989.790000000000000000,
            "vol": 10452.968553028784391403,
            "amount": 1.307663057384572433,
            "count": 58
        },
        {
            "id": 1570378380,
            "open": 7978.860000000000000000,
            "close": 7989.790000000000000000,
            "high": 7989.790000000000000000,
            "low": 7978.650000000000000000,
            "vol": 211038.670784320333731782,
            "amount": 26.441523862453089406,
            "count": 131
        },
        {
            "id": 1570378320,
            "open": 7978.010000000000000000,
            "close": 7978.860000000000000000,
            "high": 7978.990000000000000000,
            "low": 7974.430000000000000000,
            "vol": 32476.549501469999991458,
            "amount": 4.071139704061759940,
            "count": 69
        },
        {
            "id": 1570378260,
            "open": 7980.000000000000000000,
            "close": 7978.000000000000000000,
            "high": 7980.000000000000000000,
            "low": 7978.000000000000000000,
            "vol": 26438.776035399999978118,
            "amount": 3.313671372567863025,
            "count": 45
        },
        {
            "id": 1570378200,
            "open": 7979.040000000000000000,
            "close": 7980.000000000000000000,
            "high": 7980.000000000000000000,
            "low": 7976.880000000000000000,
            "vol": 78745.853038509666269043,
            "amount": 9.869095984651588081,
            "count": 70
        },
        {
            "id": 1570378140,
            "open": 7985.620000000000000000,
            "close": 7980.500000000000000000,
            "high": 7987.460000000000000000,
            "low": 7979.040000000000000000,
            "vol": 137913.248095179999973615,
            "amount": 17.274407272681744861,
            "count": 97
        },
        {
            "id": 1570378080,
            "open": 7987.530000000000000000,
            "close": 7984.860000000000000000,
            "high": 7988.000000000000000000,
            "low": 7981.550000000000000000,
            "vol": 105911.334439077184175779,
            "amount": 13.263827838005961088,
            "count": 125
        },
        {
            "id": 1570378020,
            "open": 7973.470000000000000000,
            "close": 7988.000000000000000000,
            "high": 7988.000000000000000000,
            "low": 7973.430000000000000000,
            "vol": 129954.554519389999992680,
            "amount": 16.285177662493740610,
            "count": 178
        },
        {
            "id": 1570377960,
            "open": 7986.250000000000000000,
            "close": 7973.470000000000000000,
            "high": 7986.250000000000000000,
            "low": 7973.460000000000000000,
            "vol": 319584.888664565037101532,
            "amount": 40.047640015185282189,
            "count": 355
        },
        {
            "id": 1570377900,
            "open": 7989.510000000000000000,
            "close": 7986.250000000000000000,
            "high": 7990.490000000000000000,
            "low": 7985.100000000000000000,
            "vol": 43588.258802769999989277,
            "amount": 5.457033233274445770,
            "count": 76
        },
        {
            "id": 1570377840,
            "open": 8000.000000000000000000,
            "close": 7989.770000000000000000,
            "high": 8000.000000000000000000,
            "low": 7983.530000000000000000,
            "vol": 176768.531044989999987483,
            "amount": 22.123803011738796645,
            "count": 244
        },
        {
            "id": 1570377780,
            "open": 8017.000000000000000000,
            "close": 7998.810000000000000000,
            "high": 8017.030000000000000000,
            "low": 7996.670000000000000000,
            "vol": 274440.741723479999953443,
            "amount": 34.295725555695158756,
            "count": 274
        },
        {
            "id": 1570377720,
            "open": 8022.520000000000000000,
            "close": 8017.000000000000000000,
            "high": 8026.640000000000000000,
            "low": 8016.000000000000000000,
            "vol": 170355.877668309225390435,
            "amount": 21.238435081492716979,
            "count": 231
        },
        {
            "id": 1570377660,
            "open": 8014.050000000000000000,
            "close": 8022.520000000000000000,
            "high": 8022.620000000000000000,
            "low": 8012.000000000000000000,
            "vol": 62542.589780302542595322,
            "amount": 7.800514114100592941,
            "count": 164
        },
        {
            "id": 1570377600,
            "open": 8007.290000000000000000,
            "close": 8013.720000000000000000,
            "high": 8013.720000000000000000,
            "low": 8003.780000000000000000,
            "vol": 114715.214690459580605720,
            "amount": 14.327785928210266185,
            "count": 128
        },
        {
            "id": 1570377540,
            "open": 8000.250000000000000000,
            "close": 8007.920000000000000000,
            "high": 8008.870000000000000000,
            "low": 8000.200000000000000000,
            "vol": 51512.352607370000000000,
            "amount": 6.436501000000000000,
            "count": 88
        },
        {
            "id": 1570377480,
            "open": 8008.930000000000000000,
            "close": 8000.250000000000000000,
            "high": 8011.600000000000000000,
            "low": 8000.250000000000000000,
            "vol": 43692.174471449999986515,
            "amount": 5.456396848136248036,
            "count": 95
        },
        {
            "id": 1570377420,
            "open": 7998.980000000000000000,
            "close": 8008.940000000000000000,
            "high": 8008.940000000000000000,
            "low": 7997.000000000000000000,
            "vol": 173328.581651599270490082,
            "amount": 21.660774305735154593,
            "count": 173
        },
        {
            "id": 1570377360,
            "open": 7989.990000000000000000,
            "close": 7999.000000000000000000,
            "high": 7999.110000000000000000,
            "low": 7989.920000000000000000,
            "vol": 102260.749880810000000000,
            "amount": 12.790510000000000000,
            "count": 155
        },
        {
            "id": 1570377300,
            "open": 7989.470000000000000000,
            "close": 7989.990000000000000000,
            "high": 7994.780000000000000000,
            "low": 7988.190000000000000000,
            "vol": 241365.245955818786044970,
            "amount": 30.206642402143684964,
            "count": 190
        },
        {
            "id": 1570377240,
            "open": 7997.400000000000000000,
            "close": 7990.000000000000000000,
            "high": 7998.500000000000000000,
            "low": 7987.540000000000000000,
            "vol": 157461.068823639999996996,
            "amount": 19.701488149171585252,
            "count": 196
        },
        {
            "id": 1570377180,
            "open": 7997.750000000000000000,
            "close": 7997.400000000000000000,
            "high": 7999.860000000000000000,
            "low": 7996.160000000000000000,
            "vol": 22003.557603210000000000,
            "amount": 2.751066000000000000,
            "count": 78
        },
        {
            "id": 1570377120,
            "open": 7999.190000000000000000,
            "close": 7997.770000000000000000,
            "high": 8003.170000000000000000,
            "low": 7995.100000000000000000,
            "vol": 126818.544563429999969845,
            "amount": 15.853253112578346381,
            "count": 158
        },
        {
            "id": 1570377060,
            "open": 8004.460000000000000000,
            "close": 7996.860000000000000000,
            "high": 8004.740000000000000000,
            "low": 7992.030000000000000000,
            "vol": 392882.405494829999981438,
            "amount": 49.134255516253289989,
            "count": 304
        },
        {
            "id": 1570377000,
            "open": 8006.460000000000000000,
            "close": 8004.450000000000000000,
            "high": 8008.360000000000000000,
            "low": 8004.120000000000000000,
            "vol": 43771.667159909999989671,
            "amount": 5.467388531202333825,
            "count": 83
        },
        {
            "id": 1570376940,
            "open": 8006.920000000000000000,
            "close": 8005.910000000000000000,
            "high": 8008.940000000000000000,
            "low": 8001.160000000000000000,
            "vol": 143026.038582679999987840,
            "amount": 17.866665316052474339,
            "count": 155
        },
        {
            "id": 1570376880,
            "open": 8007.850000000000000000,
            "close": 8006.910000000000000000,
            "high": 8008.130000000000000000,
            "low": 8006.900000000000000000,
            "vol": 38670.299696499999989959,
            "amount": 4.829199054351297171,
            "count": 61
        },
        {
            "id": 1570376820,
            "open": 8017.300000000000000000,
            "close": 8008.130000000000000000,
            "high": 8018.490000000000000000,
            "low": 8007.570000000000000000,
            "vol": 101151.000008839999967405,
            "amount": 12.620848208258767695,
            "count": 164
        },
        {
            "id": 1570376760,
            "open": 8013.240000000000000000,
            "close": 8017.300000000000000000,
            "high": 8017.300000000000000000,
            "low": 8011.910000000000000000,
            "vol": 94897.216700378328745825,
            "amount": 11.841396392524297175,
            "count": 131
        },
        {
            "id": 1570376700,
            "open": 8018.110000000000000000,
            "close": 8013.240000000000000000,
            "high": 8020.090000000000000000,
            "low": 8010.850000000000000000,
            "vol": 142411.696459319999987978,
            "amount": 17.766082266506840373,
            "count": 132
        },
        {
            "id": 1570376640,
            "open": 8019.660000000000000000,
            "close": 8018.640000000000000000,
            "high": 8020.360000000000000000,
            "low": 8017.230000000000000000,
            "vol": 96296.480370020822941557,
            "amount": 12.007767539078432748,
            "count": 118
        },
        {
            "id": 1570376580,
            "open": 8016.780000000000000000,
            "close": 8019.810000000000000000,
            "high": 8020.080000000000000000,
            "low": 8016.760000000000000000,
            "vol": 26646.222197689177052497,
            "amount": 3.323082114713216957,
            "count": 87
        },
        {
            "id": 1570376520,
            "open": 8019.950000000000000000,
            "close": 8016.790000000000000000,
            "high": 8020.000000000000000000,
            "low": 8016.450000000000000000,
            "vol": 61266.162250340000000000,
            "amount": 7.640695000000000000,
            "count": 92
        },
        {
            "id": 1570376460,
            "open": 8019.670000000000000000,
            "close": 8019.580000000000000000,
            "high": 8020.400000000000000000,
            "low": 8015.570000000000000000,
            "vol": 56908.544212689999971088,
            "amount": 7.096942535247818855,
            "count": 95
        },
        {
            "id": 1570376400,
            "open": 8031.960000000000000000,
            "close": 8020.010000000000000000,
            "high": 8031.970000000000000000,
            "low": 8020.000000000000000000,
            "vol": 68041.281900069999993682,
            "amount": 8.479750665586215401,
            "count": 127
        },
        {
            "id": 1570376340,
            "open": 8026.330000000000000000,
            "close": 8031.970000000000000000,
            "high": 8033.880000000000000000,
            "low": 8026.330000000000000000,
            "vol": 114831.971893131782640770,
            "amount": 14.297763161559739338,
            "count": 125
        },
        {
            "id": 1570376280,
            "open": 8021.340000000000000000,
            "close": 8026.330000000000000000,
            "high": 8026.330000000000000000,
            "low": 8019.420000000000000000,
            "vol": 220146.046292308217354387,
            "amount": 27.438717494929847228,
            "count": 110
        },
        {
            "id": 1570376220,
            "open": 8018.690000000000000000,
            "close": 8021.000000000000000000,
            "high": 8024.990000000000000000,
            "low": 8017.530000000000000000,
            "vol": 259630.676555815957436947,
            "amount": 32.368080890781358290,
            "count": 203
        },
        {
            "id": 1570376160,
            "open": 8029.410000000000000000,
            "close": 8019.000000000000000000,
            "high": 8029.410000000000000000,
            "low": 8018.800000000000000000,
            "vol": 110947.846053366042147049,
            "amount": 13.830362437001009886,
            "count": 104
        },
        {
            "id": 1570376100,
            "open": 8035.200000000000000000,
            "close": 8029.590000000000000000,
            "high": 8039.950000000000000000,
            "low": 8029.590000000000000000,
            "vol": 158642.679136030000000000,
            "amount": 19.743630000000000000,
            "count": 122
        },
        {
            "id": 1570376040,
            "open": 8039.480000000000000000,
            "close": 8034.340000000000000000,
            "high": 8046.330000000000000000,
            "low": 8032.650000000000000000,
            "vol": 578914.129057779999990696,
            "amount": 71.993762658688896443,
            "count": 227
        },
        {
            "id": 1570375980,
            "open": 8031.120000000000000000,
            "close": 8039.490000000000000000,
            "high": 8041.410000000000000000,
            "low": 8031.120000000000000000,
            "vol": 259150.405609059999971249,
            "amount": 32.242586841866531616,
            "count": 211
        },
        {
            "id": 1570375920,
            "open": 8036.520000000000000000,
            "close": 8031.160000000000000000,
            "high": 8045.000000000000000000,
            "low": 8029.000000000000000000,
            "vol": 419870.662971729247952062,
            "amount": 52.240081864221283261,
            "count": 337
        },
        {
            "id": 1570375860,
            "open": 8039.990000000000000000,
            "close": 8036.530000000000000000,
            "high": 8041.660000000000000000,
            "low": 8029.000000000000000000,
            "vol": 360915.316637859999988136,
            "amount": 44.915490844572824162,
            "count": 370
        },
        {
            "id": 1570375800,
            "open": 8029.340000000000000000,
            "close": 8039.550000000000000000,
            "high": 8039.990000000000000000,
            "low": 8022.850000000000000000,
            "vol": 585108.054369229999991909,
            "amount": 72.876865264038314233,
            "count": 337
        },
        {
            "id": 1570375740,
            "open": 8020.470000000000000000,
            "close": 8027.700000000000000000,
            "high": 8029.840000000000000000,
            "low": 8020.470000000000000000,
            "vol": 110230.048637959999996432,
            "amount": 13.736871232357226815,
            "count": 175
        },
        {
            "id": 1570375680,
            "open": 8015.770000000000000000,
            "close": 8020.570000000000000000,
            "high": 8033.410000000000000000,
            "low": 8015.770000000000000000,
            "vol": 377539.108666699999998509,
            "amount": 47.050883211887116124,
            "count": 222
        },
        {
            "id": 1570375620,
            "open": 8024.510000000000000000,
            "close": 8015.970000000000000000,
            "high": 8025.770000000000000000,
            "low": 8012.750000000000000000,
            "vol": 236174.605123293801493602,
            "amount": 29.455738372341221982,
            "count": 161
        },
        {
            "id": 1570375560,
            "open": 8032.500000000000000000,
            "close": 8024.720000000000000000,
            "high": 8033.150000000000000000,
            "low": 8020.000000000000000000,
            "vol": 167346.696963519999980000,
            "amount": 20.850406270510659489,
            "count": 205
        },
        {
            "id": 1570375500,
            "open": 8040.810000000000000000,
            "close": 8031.750000000000000000,
            "high": 8042.690000000000000000,
            "low": 8028.470000000000000000,
            "vol": 383380.510658869999991991,
            "amount": 47.721572451166114499,
            "count": 350
        },
        {
            "id": 1570375440,
            "open": 8029.180000000000000000,
            "close": 8044.260000000000000000,
            "high": 8048.690000000000000000,
            "low": 8026.820000000000000000,
            "vol": 519071.733500679999982462,
            "amount": 64.577264629550685541,
            "count": 491
        },
        {
            "id": 1570375380,
            "open": 8003.000000000000000000,
            "close": 8029.050000000000000000,
            "high": 8057.770000000000000000,
            "low": 8002.260000000000000000,
            "vol": 3421681.291276359826284063,
            "amount": 425.290199740041927068,
            "count": 1729
        },
        {
            "id": 1570375320,
            "open": 7988.250000000000000000,
            "close": 8003.000000000000000000,
            "high": 8003.000000000000000000,
            "low": 7987.250000000000000000,
            "vol": 291627.716845539999997371,
            "amount": 36.461218077636993612,
            "count": 308
        },
        {
            "id": 1570375260,
            "open": 7991.710000000000000000,
            "close": 7988.280000000000000000,
            "high": 7996.190000000000000000,
            "low": 7987.100000000000000000,
            "vol": 229875.475621639999986389,
            "amount": 28.767811838664050007,
            "count": 186
        },
        {
            "id": 1570375200,
            "open": 8002.030000000000000000,
            "close": 7992.240000000000000000,
            "high": 8003.420000000000000000,
            "low": 7990.060000000000000000,
            "vol": 449203.518354339999986741,
            "amount": 56.178738174067019128,
            "count": 267
        },
        {
            "id": 1570375140,
            "open": 8004.340000000000000000,
            "close": 8000.630000000000000000,
            "high": 8010.000000000000000000,
            "low": 7998.250000000000000000,
            "vol": 355116.464466407587430754,
            "amount": 44.371994817202138044,
            "count": 263
        },
        {
            "id": 1570375080,
            "open": 7993.940000000000000000,
            "close": 8004.280000000000000000,
            "high": 8008.150000000000000000,
            "low": 7990.000000000000000000,
            "vol": 388021.527525349999988724,
            "amount": 48.501792041107363597,
            "count": 304
        },
        {
            "id": 1570375020,
            "open": 7997.680000000000000000,
            "close": 7994.500000000000000000,
            "high": 8020.000000000000000000,
            "low": 7990.000000000000000000,
            "vol": 974880.662396879999991964,
            "amount": 121.781767782345614779,
            "count": 771
        },
        {
            "id": 1570374960,
            "open": 7977.390000000000000000,
            "close": 7997.680000000000000000,
            "high": 8005.000000000000000000,
            "low": 7975.170000000000000000,
            "vol": 667761.223628859999975131,
            "amount": 83.541440679141190422,
            "count": 577
        },
        {
            "id": 1570374900,
            "open": 7950.190000000000000000,
            "close": 7977.740000000000000000,
            "high": 8005.870000000000000000,
            "low": 7949.460000000000000000,
            "vol": 2381014.332732931104922151,
            "amount": 298.041621560279690293,
            "count": 1731
        },
        {
            "id": 1570374840,
            "open": 7955.660000000000000000,
            "close": 7949.600000000000000000,
            "high": 7959.920000000000000000,
            "low": 7947.990000000000000000,
            "vol": 184198.972783389999992910,
            "amount": 23.159099671557512396,
            "count": 260
        },
        {
            "id": 1570374780,
            "open": 7944.500000000000000000,
            "close": 7955.680000000000000000,
            "high": 7959.990000000000000000,
            "low": 7943.300000000000000000,
            "vol": 233821.347930489999955647,
            "amount": 29.406206958354456636,
            "count": 433
        },
        {
            "id": 1570374720,
            "open": 7939.180000000000000000,
            "close": 7944.900000000000000000,
            "high": 7945.000000000000000000,
            "low": 7939.180000000000000000,
            "vol": 64495.956869349999999055,
            "amount": 8.120019414818003431,
            "count": 88
        },
        {
            "id": 1570374660,
            "open": 7931.830000000000000000,
            "close": 7939.180000000000000000,
            "high": 7939.180000000000000000,
            "low": 7930.890000000000000000,
            "vol": 83309.152132039999986630,
            "amount": 10.498710370675468015,
            "count": 132
        },
        {
            "id": 1570374600,
            "open": 7940.340000000000000000,
            "close": 7931.880000000000000000,
            "high": 7941.770000000000000000,
            "low": 7931.210000000000000000,
            "vol": 120846.737399409999992365,
            "amount": 15.224675726650967156,
            "count": 156
        },
        {
            "id": 1570374540,
            "open": 7938.830000000000000000,
            "close": 7940.520000000000000000,
            "high": 7943.530000000000000000,
            "low": 7936.120000000000000000,
            "vol": 52292.187544999999999921,
            "amount": 6.585753545047353003,
            "count": 108
        },
        {
            "id": 1570374480,
            "open": 7930.000000000000000000,
            "close": 7938.110000000000000000,
            "high": 7944.810000000000000000,
            "low": 7929.990000000000000000,
            "vol": 412720.039381413394924992,
            "amount": 52.004343211831873821,
            "count": 553
        },
        {
            "id": 1570374420,
            "open": 7929.700000000000000000,
            "close": 7929.210000000000000000,
            "high": 7930.200000000000000000,
            "low": 7924.170000000000000000,
            "vol": 110192.404089699999995714,
            "amount": 13.898679492358758736,
            "count": 163
        },
        {
            "id": 1570374360,
            "open": 7915.210000000000000000,
            "close": 7929.730000000000000000,
            "high": 7933.000000000000000000,
            "low": 7915.160000000000000000,
            "vol": 369325.780086819999977800,
            "amount": 46.596207424916940953,
            "count": 314
        },
        {
            "id": 1570374300,
            "open": 7909.060000000000000000,
            "close": 7915.100000000000000000,
            "high": 7915.100000000000000000,
            "low": 7908.240000000000000000,
            "vol": 455980.833785700000097434,
            "amount": 57.631115879426195428,
            "count": 77
        },
        {
            "id": 1570374240,
            "open": 7905.520000000000000000,
            "close": 7908.100000000000000000,
            "high": 7908.800000000000000000,
            "low": 7905.510000000000000000,
            "vol": 84717.593868345003111734,
            "amount": 10.715122000000000000,
            "count": 77
        },
        {
            "id": 1570374180,
            "open": 7905.560000000000000000,
            "close": 7905.520000000000000000,
            "high": 7905.560000000000000000,
            "low": 7905.500000000000000000,
            "vol": 5872.887470599999996026,
            "amount": 0.742884875077793350,
            "count": 28
        },
        {
            "id": 1570374120,
            "open": 7905.930000000000000000,
            "close": 7905.560000000000000000,
            "high": 7905.930000000000000000,
            "low": 7905.500000000000000000,
            "vol": 3762.838112969999989499,
            "amount": 0.475971415048809754,
            "count": 35
        },
        {
            "id": 1570374060,
            "open": 7909.420000000000000000,
            "close": 7905.560000000000000000,
            "high": 7910.010000000000000000,
            "low": 7905.560000000000000000,
            "vol": 66669.124102369999905039,
            "amount": 8.430931970479319150,
            "count": 87
        },
        {
            "id": 1570374000,
            "open": 7909.450000000000000000,
            "close": 7907.960000000000000000,
            "high": 7909.900000000000000000,
            "low": 7906.980000000000000000,
            "vol": 50691.264190519999960097,
            "amount": 6.409669740858804178,
            "count": 62
        },
        {
            "id": 1570373940,
            "open": 7908.800000000000000000,
            "close": 7909.450000000000000000,
            "high": 7910.010000000000000000,
            "low": 7908.160000000000000000,
            "vol": 17725.990205005598231142,
            "amount": 2.241300824612427606,
            "count": 52
        },
        {
            "id": 1570373880,
            "open": 7908.420000000000000000,
            "close": 7908.990000000000000000,
            "high": 7910.010000000000000000,
            "low": 7908.020000000000000000,
            "vol": 461100.877735190000000000,
            "amount": 58.293649000000000000,
            "count": 72
        },
        {
            "id": 1570373820,
            "open": 7907.790000000000000000,
            "close": 7908.010000000000000000,
            "high": 7910.010000000000000000,
            "low": 7907.790000000000000000,
            "vol": 33504.648027659999999229,
            "amount": 4.236219457581701082,
            "count": 60
        },
        {
            "id": 1570373760,
            "open": 7908.990000000000000000,
            "close": 7907.480000000000000000,
            "high": 7910.000000000000000000,
            "low": 7906.670000000000000000,
            "vol": 48161.853763395952701736,
            "amount": 6.089693948254473011,
            "count": 76
        },
        {
            "id": 1570373700,
            "open": 7911.730000000000000000,
            "close": 7909.000000000000000000,
            "high": 7911.740000000000000000,
            "low": 7908.990000000000000000,
            "vol": 53335.188719439999992292,
            "amount": 6.742587258581303534,
            "count": 102
        },
        {
            "id": 1570373640,
            "open": 7918.610000000000000000,
            "close": 7911.800000000000000000,
            "high": 7918.620000000000000000,
            "low": 7911.800000000000000000,
            "vol": 87203.154220349999993511,
            "amount": 11.015994378407410683,
            "count": 118
        },
        {
            "id": 1570373580,
            "open": 7920.000000000000000000,
            "close": 7917.390000000000000000,
            "high": 7922.950000000000000000,
            "low": 7916.730000000000000000,
            "vol": 141249.285329793486756084,
            "amount": 17.835416075269622777,
            "count": 178
        },
        {
            "id": 1570373520,
            "open": 7918.000000000000000000,
            "close": 7919.950000000000000000,
            "high": 7920.000000000000000000,
            "low": 7917.910000000000000000,
            "vol": 51786.140822509999995413,
            "amount": 6.539070406682071290,
            "count": 75
        },
        {
            "id": 1570373460,
            "open": 7908.360000000000000000,
            "close": 7917.980000000000000000,
            "high": 7918.000000000000000000,
            "low": 7908.360000000000000000,
            "vol": 18469.448192369999990120,
            "amount": 2.334075517670850237,
            "count": 75
        },
        {
            "id": 1570373400,
            "open": 7915.000000000000000000,
            "close": 7910.110000000000000000,
            "high": 7920.000000000000000000,
            "low": 7909.820000000000000000,
            "vol": 120174.974063119999996108,
            "amount": 15.185350734422525768,
            "count": 217
        },
        {
            "id": 1570373340,
            "open": 7910.400000000000000000,
            "close": 7915.000000000000000000,
            "high": 7915.000000000000000000,
            "low": 7907.420000000000000000,
            "vol": 118324.120728725894763631,
            "amount": 14.958468939933733059,
            "count": 234
        },
        {
            "id": 1570373280,
            "open": 7908.700000000000000000,
            "close": 7910.010000000000000000,
            "high": 7910.500000000000000000,
            "low": 7908.600000000000000000,
            "vol": 25743.707158709999998095,
            "amount": 3.254590060066266941,
            "count": 72
        },
        {
            "id": 1570373220,
            "open": 7909.990000000000000000,
            "close": 7908.700000000000000000,
            "high": 7910.870000000000000000,
            "low": 7908.560000000000000000,
            "vol": 27352.351248489999995328,
            "amount": 3.458115812790783438,
            "count": 61
        },
        {
            "id": 1570373160,
            "open": 7905.000000000000000000,
            "close": 7910.000000000000000000,
            "high": 7910.990000000000000000,
            "low": 7905.000000000000000000,
            "vol": 1751372.975550270000015005,
            "amount": 221.549016154937683668,
            "count": 171
        },
        {
            "id": 1570373100,
            "open": 7902.900000000000000000,
            "close": 7905.000000000000000000,
            "high": 7905.000000000000000000,
            "low": 7902.800000000000000000,
            "vol": 121827.972153519999978625,
            "amount": 15.412290222584440225,
            "count": 87
        },
        {
            "id": 1570373040,
            "open": 7902.140000000000000000,
            "close": 7903.440000000000000000,
            "high": 7904.090000000000000000,
            "low": 7902.140000000000000000,
            "vol": 14003.873481450000005467,
            "amount": 1.772014570228273524,
            "count": 50
        },
        {
            "id": 1570372980,
            "open": 7901.920000000000000000,
            "close": 7902.800000000000000000,
            "high": 7903.760000000000000000,
            "low": 7901.350000000000000000,
            "vol": 20034.830032259999994533,
            "amount": 2.535329429771726476,
            "count": 69
        },
        {
            "id": 1570372920,
            "open": 7904.970000000000000000,
            "close": 7900.900000000000000000,
            "high": 7905.790000000000000000,
            "low": 7897.200000000000000000,
            "vol": 106880.770599729999978138,
            "amount": 13.528146478568360824,
            "count": 151
        },
        {
            "id": 1570372860,
            "open": 7906.990000000000000000,
            "close": 7904.960000000000000000,
            "high": 7910.500000000000000000,
            "low": 7904.960000000000000000,
            "vol": 148854.989277029011004692,
            "amount": 18.820222410846193930,
            "count": 129
        },
        {
            "id": 1570372800,
            "open": 7897.090000000000000000,
            "close": 7906.010000000000000000,
            "high": 7909.250000000000000000,
            "low": 7897.080000000000000000,
            "vol": 152982.181452030002004004,
            "amount": 19.345823570923310334,
            "count": 122
        },
        {
            "id": 1570372740,
            "open": 7889.800000000000000000,
            "close": 7897.100000000000000000,
            "high": 7900.000000000000000000,
            "low": 7889.800000000000000000,
            "vol": 201901.853662269999996661,
            "amount": 25.567120344073018377,
            "count": 115
        },
        {
            "id": 1570372680,
            "open": 7879.170000000000000000,
            "close": 7889.700000000000000000,
            "high": 7890.260000000000000000,
            "low": 7879.170000000000000000,
            "vol": 428334.665752520000003955,
            "amount": 54.358371138885160084,
            "count": 101
        },
        {
            "id": 1570372620,
            "open": 7878.800000000000000000,
            "close": 7879.170000000000000000,
            "high": 7879.170000000000000000,
            "low": 7878.790000000000000000,
            "vol": 357761.342469079999996691,
            "amount": 45.406115934480408469,
            "count": 134
        },
        {
            "id": 1570372560,
            "open": 7876.800000000000000000,
            "close": 7878.780000000000000000,
            "high": 7879.170000000000000000,
            "low": 7876.760000000000000000,
            "vol": 77243.431307769999989591,
            "amount": 9.804099991481633897,
            "count": 90
        },
        {
            "id": 1570372500,
            "open": 7878.900000000000000000,
            "close": 7876.710000000000000000,
            "high": 7879.170000000000000000,
            "low": 7874.890000000000000000,
            "vol": 203530.946209490000000000,
            "amount": 25.836232000000000000,
            "count": 125
        },
        {
            "id": 1570372440,
            "open": 7879.590000000000000000,
            "close": 7878.880000000000000000,
            "high": 7879.960000000000000000,
            "low": 7878.060000000000000000,
            "vol": 73741.853700489999983684,
            "amount": 9.359536278933741692,
            "count": 86
        },
        {
            "id": 1570372380,
            "open": 7878.560000000000000000,
            "close": 7879.180000000000000000,
            "high": 7883.950000000000000000,
            "low": 7878.560000000000000000,
            "vol": 334060.218336269999999230,
            "amount": 42.395208150444482334,
            "count": 171
        },
        {
            "id": 1570372320,
            "open": 7872.220000000000000000,
            "close": 7878.690000000000000000,
            "high": 7881.300000000000000000,
            "low": 7872.100000000000000000,
            "vol": 249391.088480080000000000,
            "amount": 31.664338000000000000,
            "count": 133
        },
        {
            "id": 1570372260,
            "open": 7878.750000000000000000,
            "close": 7872.220000000000000000,
            "high": 7879.670000000000000000,
            "low": 7872.210000000000000000,
            "vol": 66147.859531469999976094,
            "amount": 8.399265408963169226,
            "count": 112
        },
        {
            "id": 1570372200,
            "open": 7886.130000000000000000,
            "close": 7879.390000000000000000,
            "high": 7887.200000000000000000,
            "low": 7878.110000000000000000,
            "vol": 39566.507625379999993582,
            "amount": 5.018837413307666994,
            "count": 83
        },
        {
            "id": 1570372140,
            "open": 7880.400000000000000000,
            "close": 7886.650000000000000000,
            "high": 7887.520000000000000000,
            "low": 7878.080000000000000000,
            "vol": 198706.114676400000000000,
            "amount": 25.214432000000000000,
            "count": 112
        },
        {
            "id": 1570372080,
            "open": 7878.970000000000000000,
            "close": 7880.400000000000000000,
            "high": 7882.360000000000000000,
            "low": 7878.970000000000000000,
            "vol": 137895.133692289999999161,
            "amount": 17.499181935600532961,
            "count": 135
        },
        {
            "id": 1570372020,
            "open": 7888.310000000000000000,
            "close": 7879.200000000000000000,
            "high": 7888.310000000000000000,
            "low": 7878.100000000000000000,
            "vol": 74301.810419829999995126,
            "amount": 9.425303792809483806,
            "count": 118
        },
        {
            "id": 1570371960,
            "open": 7890.490000000000000000,
            "close": 7888.350000000000000000,
            "high": 7890.490000000000000000,
            "low": 7883.520000000000000000,
            "vol": 50904.000823429999987583,
            "amount": 6.454481969044756419,
            "count": 109
        },
        {
            "id": 1570371900,
            "open": 7896.230000000000000000,
            "close": 7890.490000000000000000,
            "high": 7896.230000000000000000,
            "low": 7887.550000000000000000,
            "vol": 61703.194842689994298011,
            "amount": 7.819847948942953907,
            "count": 115
        },
        {
            "id": 1570371840,
            "open": 7893.470000000000000000,
            "close": 7896.240000000000000000,
            "high": 7896.940000000000000000,
            "low": 7893.000000000000000000,
            "vol": 33596.694365554590093785,
            "amount": 4.255091084852898793,
            "count": 82
        },
        {
            "id": 1570371780,
            "open": 7888.810000000000000000,
            "close": 7893.050000000000000000,
            "high": 7893.190000000000000000,
            "low": 7888.200000000000000000,
            "vol": 52835.340786520000000000,
            "amount": 6.697571000000000000,
            "count": 91
        },
        {
            "id": 1570371720,
            "open": 7884.620000000000000000,
            "close": 7887.800000000000000000,
            "high": 7887.800000000000000000,
            "low": 7881.000000000000000000,
            "vol": 90138.669710389999989937,
            "amount": 11.432975726099230579,
            "count": 129
        },
        {
            "id": 1570371660,
            "open": 7881.000000000000000000,
            "close": 7885.290000000000000000,
            "high": 7885.370000000000000000,
            "low": 7880.790000000000000000,
            "vol": 44454.690913679999987762,
            "amount": 5.639114017013754838,
            "count": 100
        },
        {
            "id": 1570371600,
            "open": 7889.910000000000000000,
            "close": 7881.160000000000000000,
            "high": 7890.910000000000000000,
            "low": 7880.700000000000000000,
            "vol": 59143.196274630000000000,
            "amount": 7.500366000000000000,
            "count": 136
        },
        {
            "id": 1570371540,
            "open": 7891.920000000000000000,
            "close": 7890.040000000000000000,
            "high": 7895.230000000000000000,
            "low": 7887.000000000000000000,
            "vol": 121702.742602929999978715,
            "amount": 15.420881096990747282,
            "count": 131
        },
        {
            "id": 1570371480,
            "open": 7891.440000000000000000,
            "close": 7892.130000000000000000,
            "high": 7900.000000000000000000,
            "low": 7889.980000000000000000,
            "vol": 388317.041574089999966043,
            "amount": 49.182150975891991766,
            "count": 216
        },
        {
            "id": 1570371420,
            "open": 7884.160000000000000000,
            "close": 7891.060000000000000000,
            "high": 7891.060000000000000000,
            "low": 7881.010000000000000000,
            "vol": 160316.053532810000000000,
            "amount": 20.326038000000000000,
            "count": 200
        },
        {
            "id": 1570371360,
            "open": 7876.980000000000000000,
            "close": 7884.230000000000000000,
            "high": 7888.500000000000000000,
            "low": 7876.600000000000000000,
            "vol": 234435.531659399247840216,
            "amount": 29.733782996855351282,
            "count": 215
        },
        {
            "id": 1570371300,
            "open": 7873.440000000000000000,
            "close": 7876.140000000000000000,
            "high": 7876.980000000000000000,
            "low": 7863.560000000000000000,
            "vol": 472839.921141367113942197,
            "amount": 60.094062585707653497,
            "count": 389
        },
        {
            "id": 1570371240,
            "open": 7885.130000000000000000,
            "close": 7873.440000000000000000,
            "high": 7885.130000000000000000,
            "low": 7870.320000000000000000,
            "vol": 158122.444843249999981902,
            "amount": 20.068041982749992357,
            "count": 234
        },
        {
            "id": 1570371180,
            "open": 7862.720000000000000000,
            "close": 7885.700000000000000000,
            "high": 7885.700000000000000000,
            "low": 7862.720000000000000000,
            "vol": 717994.462635329734988112,
            "amount": 91.184356036920017067,
            "count": 563
        },
        {
            "id": 1570371120,
            "open": 7884.410000000000000000,
            "close": 7862.730000000000000000,
            "high": 7884.950000000000000000,
            "low": 7860.510000000000000000,
            "vol": 865718.782360859999975845,
            "amount": 109.961665598481758436,
            "count": 781
        },
        {
            "id": 1570371060,
            "open": 7892.530000000000000000,
            "close": 7884.410000000000000000,
            "high": 7895.070000000000000000,
            "low": 7884.350000000000000000,
            "vol": 229573.353788349999995254,
            "amount": 29.101118626224143590,
            "count": 238
        },
        {
            "id": 1570371000,
            "open": 7885.180000000000000000,
            "close": 7892.600000000000000000,
            "high": 7895.010000000000000000,
            "low": 7881.900000000000000000,
            "vol": 295389.313310690000000000,
            "amount": 37.460358000000000000,
            "count": 236
        },
        {
            "id": 1570370940,
            "open": 7894.600000000000000000,
            "close": 7885.350000000000000000,
            "high": 7894.600000000000000000,
            "low": 7885.200000000000000000,
            "vol": 52036.638361259999995126,
            "amount": 6.596233743978934189,
            "count": 190
        },
        {
            "id": 1570370880,
            "open": 7893.350000000000000000,
            "close": 7894.560000000000000000,
            "high": 7896.340000000000000000,
            "low": 7892.900000000000000000,
            "vol": 60350.949016099999997879,
            "amount": 7.645373564058816898,
            "count": 137
        },
        {
            "id": 1570370820,
            "open": 7901.020000000000000000,
            "close": 7893.710000000000000000,
            "high": 7903.100000000000000000,
            "low": 7893.710000000000000000,
            "vol": 287771.518500799999992655,
            "amount": 36.438820876517965037,
            "count": 334
        },
        {
            "id": 1570370760,
            "open": 7903.820000000000000000,
            "close": 7901.900000000000000000,
            "high": 7905.600000000000000000,
            "low": 7900.000000000000000000,
            "vol": 85361.204965370000000000,
            "amount": 10.801673000000000000,
            "count": 136
        },
        {
            "id": 1570370700,
            "open": 7910.130000000000000000,
            "close": 7903.820000000000000000,
            "high": 7911.480000000000000000,
            "low": 7902.000000000000000000,
            "vol": 81802.036756380000000000,
            "amount": 10.346658000000000000,
            "count": 128
        },
        {
            "id": 1570370640,
            "open": 7904.500000000000000000,
            "close": 7910.100000000000000000,
            "high": 7911.270000000000000000,
            "low": 7904.200000000000000000,
            "vol": 75289.348838119999999507,
            "amount": 9.521664180346446495,
            "count": 107
        },
        {
            "id": 1570370580,
            "open": 7909.860000000000000000,
            "close": 7904.500000000000000000,
            "high": 7910.260000000000000000,
            "low": 7903.400000000000000000,
            "vol": 99397.840561020000000000,
            "amount": 12.567692000000000000,
            "count": 140
        },
        {
            "id": 1570370520,
            "open": 7909.600000000000000000,
            "close": 7910.100000000000000000,
            "high": 7911.940000000000000000,
            "low": 7904.940000000000000000,
            "vol": 75658.440487178292114093,
            "amount": 9.567971665112238224,
            "count": 159
        },
        {
            "id": 1570370460,
            "open": 7907.240000000000000000,
            "close": 7908.800000000000000000,
            "high": 7916.130000000000000000,
            "low": 7907.150000000000000000,
            "vol": 149829.915548285224536578,
            "amount": 18.940706553634889493,
            "count": 259
        },
        {
            "id": 1570370400,
            "open": 7901.610000000000000000,
            "close": 7907.130000000000000000,
            "high": 7907.240000000000000000,
            "low": 7895.960000000000000000,
            "vol": 86214.881392627039939233,
            "amount": 10.911671913259590695,
            "count": 175
        },
        {
            "id": 1570370340,
            "open": 7885.410000000000000000,
            "close": 7902.450000000000000000,
            "high": 7904.890000000000000000,
            "low": 7883.760000000000000000,
            "vol": 575156.694065643776579108,
            "amount": 72.808758273469760334,
            "count": 406
        },
        {
            "id": 1570370280,
            "open": 7886.790000000000000000,
            "close": 7885.540000000000000000,
            "high": 7895.000000000000000000,
            "low": 7884.130000000000000000,
            "vol": 336871.626903599999984023,
            "amount": 42.697916767545946838,
            "count": 323
        },
        {
            "id": 1570370220,
            "open": 7904.690000000000000000,
            "close": 7886.790000000000000000,
            "high": 7904.690000000000000000,
            "low": 7881.500000000000000000,
            "vol": 529858.335699419999907353,
            "amount": 67.144804848634293541,
            "count": 489
        },
        {
            "id": 1570370160,
            "open": 7906.990000000000000000,
            "close": 7904.700000000000000000,
            "high": 7906.990000000000000000,
            "low": 7895.190000000000000000,
            "vol": 402975.630567889999989748,
            "amount": 51.004545991105594559,
            "count": 166
        },
        {
            "id": 1570370100,
            "open": 7898.120000000000000000,
            "close": 7905.850000000000000000,
            "high": 7905.850000000000000000,
            "low": 7896.680000000000000000,
            "vol": 133386.704047139999992863,
            "amount": 16.881864334548427844,
            "count": 117
        },
        {
            "id": 1570370040,
            "open": 7894.250000000000000000,
            "close": 7898.120000000000000000,
            "high": 7909.300000000000000000,
            "low": 7892.000000000000000000,
            "vol": 610497.760302123236107326,
            "amount": 77.282838785720068679,
            "count": 523
        },
        {
            "id": 1570369980,
            "open": 7910.900000000000000000,
            "close": 7895.880000000000000000,
            "high": 7910.910000000000000000,
            "low": 7892.000000000000000000,
            "vol": 1176834.963676259999981337,
            "amount": 148.951343984566109693,
            "count": 650
        },
        {
            "id": 1570369920,
            "open": 7913.890000000000000000,
            "close": 7910.910000000000000000,
            "high": 7915.190000000000000000,
            "low": 7910.900000000000000000,
            "vol": 22400.845485830000000000,
            "amount": 2.830832000000000000,
            "count": 54
        },
        {
            "id": 1570369860,
            "open": 7912.210000000000000000,
            "close": 7913.890000000000000000,
            "high": 7913.890000000000000000,
            "low": 7910.790000000000000000,
            "vol": 20734.112693649999989247,
            "amount": 2.620744961772328276,
            "count": 65
        },
        {
            "id": 1570369800,
            "open": 7910.000000000000000000,
            "close": 7912.990000000000000000,
            "high": 7912.990000000000000000,
            "low": 7909.990000000000000000,
            "vol": 55753.666091480000000000,
            "amount": 7.048170000000000000,
            "count": 73
        },
        {
            "id": 1570369740,
            "open": 7915.410000000000000000,
            "close": 7910.000000000000000000,
            "high": 7916.190000000000000000,
            "low": 7910.000000000000000000,
            "vol": 74519.586862569999994734,
            "amount": 9.418461683906154281,
            "count": 112
        },
        {
            "id": 1570369680,
            "open": 7920.470000000000000000,
            "close": 7916.200000000000000000,
            "high": 7922.400000000000000000,
            "low": 7914.910000000000000000,
            "vol": 16058.869845125355003880,
            "amount": 2.027444362985303319,
            "count": 68
        },
        {
            "id": 1570369620,
            "open": 7917.400000000000000000,
            "close": 7921.570000000000000000,
            "high": 7921.570000000000000000,
            "low": 7917.000000000000000000,
            "vol": 86244.382159675290260613,
            "amount": 10.891017753396883344,
            "count": 81
        },
        {
            "id": 1570369560,
            "open": 7910.530000000000000000,
            "close": 7917.430000000000000000,
            "high": 7917.440000000000000000,
            "low": 7910.520000000000000000,
            "vol": 33055.428460339999999983,
            "amount": 4.176581395763727071,
            "count": 77
        },
        {
            "id": 1570369500,
            "open": 7917.340000000000000000,
            "close": 7910.380000000000000000,
            "high": 7918.200000000000000000,
            "low": 7910.380000000000000000,
            "vol": 57886.618235249999992261,
            "amount": 7.312701626023435151,
            "count": 115
        },
        {
            "id": 1570369440,
            "open": 7912.190000000000000000,
            "close": 7916.830000000000000000,
            "high": 7916.830000000000000000,
            "low": 7912.190000000000000000,
            "vol": 60201.254827110000010808,
            "amount": 7.607616617869780610,
            "count": 68
        },
        {
            "id": 1570369380,
            "open": 7912.790000000000000000,
            "close": 7912.180000000000000000,
            "high": 7912.800000000000000000,
            "low": 7910.500000000000000000,
            "vol": 39192.250265253183331093,
            "amount": 4.953420834708979497,
            "count": 73
        },
        {
            "id": 1570369320,
            "open": 7912.660000000000000000,
            "close": 7912.800000000000000000,
            "high": 7913.110000000000000000,
            "low": 7911.030000000000000000,
            "vol": 51970.952537729999988721,
            "amount": 6.568679103777524462,
            "count": 87
        },
        {
            "id": 1570369260,
            "open": 7910.790000000000000000,
            "close": 7912.500000000000000000,
            "high": 7913.810000000000000000,
            "low": 7909.590000000000000000,
            "vol": 88802.776356629999996910,
            "amount": 11.224870954608064903,
            "count": 69
        },
        {
            "id": 1570369200,
            "open": 7910.700000000000000000,
            "close": 7910.000000000000000000,
            "high": 7912.000000000000000000,
            "low": 7908.330000000000000000,
            "vol": 112993.058576169999987616,
            "amount": 14.285160280564006327,
            "count": 135
        },
        {
            "id": 1570369140,
            "open": 7911.500000000000000000,
            "close": 7910.780000000000000000,
            "high": 7912.000000000000000000,
            "low": 7910.000000000000000000,
            "vol": 42296.702861894012452597,
            "amount": 5.347083466933073787,
            "count": 88
        },
        {
            "id": 1570369080,
            "open": 7911.380000000000000000,
            "close": 7911.500000000000000000,
            "high": 7913.250000000000000000,
            "low": 7910.000000000000000000,
            "vol": 22014.459908109999984149,
            "amount": 2.782669604298936091,
            "count": 62
        },
        {
            "id": 1570369020,
            "open": 7915.380000000000000000,
            "close": 7911.380000000000000000,
            "high": 7917.000000000000000000,
            "low": 7910.000000000000000000,
            "vol": 89778.345301579999906626,
            "amount": 11.343862450697224169,
            "count": 111
        },
        {
            "id": 1570368960,
            "open": 7920.200000000000000000,
            "close": 7915.870000000000000000,
            "high": 7920.200000000000000000,
            "low": 7914.150000000000000000,
            "vol": 31076.805079739999993218,
            "amount": 3.925364409460019584,
            "count": 81
        },
        {
            "id": 1570368900,
            "open": 7923.810000000000000000,
            "close": 7920.200000000000000000,
            "high": 7924.390000000000000000,
            "low": 7920.000000000000000000,
            "vol": 12068.773152910000000000,
            "amount": 1.523568000000000000,
            "count": 68
        },
        {
            "id": 1570368840,
            "open": 7923.900000000000000000,
            "close": 7924.200000000000000000,
            "high": 7924.200000000000000000,
            "low": 7923.720000000000000000,
            "vol": 14264.453998494243293109,
            "amount": 1.800177000000000000,
            "count": 42
        },
        {
            "id": 1570368780,
            "open": 7922.370000000000000000,
            "close": 7923.810000000000000000,
            "high": 7923.930000000000000000,
            "low": 7918.660000000000000000,
            "vol": 144846.046329950000000000,
            "amount": 18.286921000000000000,
            "count": 147
        },
        {
            "id": 1570368720,
            "open": 7920.620000000000000000,
            "close": 7922.330000000000000000,
            "high": 7922.370000000000000000,
            "low": 7920.030000000000000000,
            "vol": 72092.607183962117441051,
            "amount": 9.100576664495442954,
            "count": 58
        },
        {
            "id": 1570368660,
            "open": 7920.900000000000000000,
            "close": 7920.620000000000000000,
            "high": 7921.190000000000000000,
            "low": 7918.970000000000000000,
            "vol": 16985.709554299999994199,
            "amount": 2.144650562362728269,
            "count": 50
        },
        {
            "id": 1570368600,
            "open": 7921.150000000000000000,
            "close": 7920.270000000000000000,
            "high": 7921.150000000000000000,
            "low": 7918.970000000000000000,
            "vol": 18105.368007449999990212,
            "amount": 2.286050903713007278,
            "count": 84
        },
        {
            "id": 1570368540,
            "open": 7921.590000000000000000,
            "close": 7921.160000000000000000,
            "high": 7922.780000000000000000,
            "low": 7920.500000000000000000,
            "vol": 24951.846392769999991460,
            "amount": 3.149525165166215653,
            "count": 75
        },
        {
            "id": 1570368480,
            "open": 7923.430000000000000000,
            "close": 7921.970000000000000000,
            "high": 7925.580000000000000000,
            "low": 7920.850000000000000000,
            "vol": 22203.483295259999995808,
            "amount": 2.802333380823705561,
            "count": 101
        },
        {
            "id": 1570368420,
            "open": 7926.090000000000000000,
            "close": 7923.600000000000000000,
            "high": 7928.190000000000000000,
            "low": 7923.600000000000000000,
            "vol": 45570.573599689999997458,
            "amount": 5.749297440915265653,
            "count": 69
        },
        {
            "id": 1570368360,
            "open": 7924.010000000000000000,
            "close": 7926.090000000000000000,
            "high": 7926.090000000000000000,
            "low": 7924.010000000000000000,
            "vol": 18703.261168489999986117,
            "amount": 2.359861355513256647,
            "count": 51
        },
        {
            "id": 1570368300,
            "open": 7921.720000000000000000,
            "close": 7924.010000000000000000,
            "high": 7925.780000000000000000,
            "low": 7919.650000000000000000,
            "vol": 37383.881753589999980760,
            "amount": 4.717763821571275004,
            "count": 81
        },
        {
            "id": 1570368240,
            "open": 7920.110000000000000000,
            "close": 7922.840000000000000000,
            "high": 7922.880000000000000000,
            "low": 7919.670000000000000000,
            "vol": 36525.958601109999994603,
            "amount": 4.611630256527448108,
            "count": 98
        },
        {
            "id": 1570368180,
            "open": 7925.340000000000000000,
            "close": 7920.300000000000000000,
            "high": 7925.740000000000000000,
            "low": 7920.000000000000000000,
            "vol": 44247.503819769999995818,
            "amount": 5.584458150239971103,
            "count": 100
        },
        {
            "id": 1570368120,
            "open": 7924.520000000000000000,
            "close": 7925.680000000000000000,
            "high": 7928.570000000000000000,
            "low": 7924.110000000000000000,
            "vol": 22163.071230679999999306,
            "amount": 2.796305901423585842,
            "count": 71
        },
        {
            "id": 1570368060,
            "open": 7923.200000000000000000,
            "close": 7924.170000000000000000,
            "high": 7924.660000000000000000,
            "low": 7921.330000000000000000,
            "vol": 154162.725688599999993436,
            "amount": 19.458510604270746446,
            "count": 91
        },
        {
            "id": 1570368000,
            "open": 7928.200000000000000000,
            "close": 7922.950000000000000000,
            "high": 7928.500000000000000000,
            "low": 7922.950000000000000000,
            "vol": 38699.253758379999969963,
            "amount": 4.882754962182410118,
            "count": 91
        },
        {
            "id": 1570367940,
            "open": 7921.200000000000000000,
            "close": 7926.540000000000000000,
            "high": 7929.440000000000000000,
            "low": 7921.180000000000000000,
            "vol": 52387.848497389999991560,
            "amount": 6.610468721415621766,
            "count": 96
        },
        {
            "id": 1570367880,
            "open": 7915.050000000000000000,
            "close": 7921.000000000000000000,
            "high": 7921.510000000000000000,
            "low": 7914.950000000000000000,
            "vol": 93015.041869630000000000,
            "amount": 11.746273000000000000,
            "count": 105
        },
        {
            "id": 1570367820,
            "open": 7914.740000000000000000,
            "close": 7915.240000000000000000,
            "high": 7917.400000000000000000,
            "low": 7913.250000000000000000,
            "vol": 54954.795552850000000000,
            "amount": 6.943662000000000000,
            "count": 68
        },
        {
            "id": 1570367760,
            "open": 7917.660000000000000000,
            "close": 7913.200000000000000000,
            "high": 7918.190000000000000000,
            "low": 7910.000000000000000000,
            "vol": 81891.480703049999994781,
            "amount": 10.348034338495951713,
            "count": 210
        },
        {
            "id": 1570367700,
            "open": 7919.260000000000000000,
            "close": 7918.120000000000000000,
            "high": 7920.410000000000000000,
            "low": 7915.800000000000000000,
            "vol": 22260.487722780000000000,
            "amount": 2.811390000000000000,
            "count": 61
        },
        {
            "id": 1570367640,
            "open": 7920.010000000000000000,
            "close": 7916.860000000000000000,
            "high": 7922.950000000000000000,
            "low": 7916.860000000000000000,
            "vol": 67096.344516680071237026,
            "amount": 8.471231000263854574,
            "count": 129
        },
        {
            "id": 1570367580,
            "open": 7923.910000000000000000,
            "close": 7921.150000000000000000,
            "high": 7923.910000000000000000,
            "low": 7911.970000000000000000,
            "vol": 258983.913279534586174680,
            "amount": 32.705512035535662236,
            "count": 340
        },
        {
            "id": 1570367520,
            "open": 7923.910000000000000000,
            "close": 7923.910000000000000000,
            "high": 7925.140000000000000000,
            "low": 7923.120000000000000000,
            "vol": 8431.228978639999977082,
            "amount": 1.064042930274676650,
            "count": 54
        },
        {
            "id": 1570367460,
            "open": 7923.970000000000000000,
            "close": 7923.910000000000000000,
            "high": 7928.200000000000000000,
            "low": 7923.450000000000000000,
            "vol": 164543.074463629999993224,
            "amount": 20.758383395219813490,
            "count": 130
        },
        {
            "id": 1570367400,
            "open": 7925.200000000000000000,
            "close": 7923.970000000000000000,
            "high": 7925.600000000000000000,
            "low": 7923.450000000000000000,
            "vol": 47731.981964289999998946,
            "amount": 6.022924474193499538,
            "count": 79
        },
        {
            "id": 1570367340,
            "open": 7925.530000000000000000,
            "close": 7925.180000000000000000,
            "high": 7926.120000000000000000,
            "low": 7924.700000000000000000,
            "vol": 5315.964578220000000000,
            "amount": 0.670746000000000000,
            "count": 35
        },
        {
            "id": 1570367280,
            "open": 7922.950000000000000000,
            "close": 7926.040000000000000000,
            "high": 7926.740000000000000000,
            "low": 7921.120000000000000000,
            "vol": 114516.984423939999983901,
            "amount": 14.449741611684659681,
            "count": 118
        },
        {
            "id": 1570367220,
            "open": 7923.330000000000000000,
            "close": 7922.950000000000000000,
            "high": 7928.750000000000000000,
            "low": 7922.950000000000000000,
            "vol": 22383.449038399999996424,
            "amount": 2.824379905436317385,
            "count": 72
        },
        {
            "id": 1570367160,
            "open": 7923.830000000000000000,
            "close": 7923.330000000000000000,
            "high": 7924.720000000000000000,
            "low": 7923.040000000000000000,
            "vol": 23109.441883229999944578,
            "amount": 2.916515789084700262,
            "count": 74
        },
        {
            "id": 1570367100,
            "open": 7927.120000000000000000,
            "close": 7923.900000000000000000,
            "high": 7927.150000000000000000,
            "low": 7923.830000000000000000,
            "vol": 40210.294751739999981721,
            "amount": 5.073538032395271741,
            "count": 91
        },
        {
            "id": 1570367040,
            "open": 7928.360000000000000000,
            "close": 7927.110000000000000000,
            "high": 7928.370000000000000000,
            "low": 7926.000000000000000000,
            "vol": 6690.885655270000000000,
            "amount": 0.843982000000000000,
            "count": 62
        },
        {
            "id": 1570366980,
            "open": 7929.500000000000000000,
            "close": 7928.360000000000000000,
            "high": 7930.670000000000000000,
            "low": 7928.330000000000000000,
            "vol": 19194.292118216820950173,
            "amount": 2.420793659978414966,
            "count": 50
        },
        {
            "id": 1570366920,
            "open": 7930.550000000000000000,
            "close": 7930.500000000000000000,
            "high": 7930.900000000000000000,
            "low": 7928.970000000000000000,
            "vol": 23541.205743939999960086,
            "amount": 2.968545375121602645,
            "count": 88
        },
        {
            "id": 1570366860,
            "open": 7929.990000000000000000,
            "close": 7930.590000000000000000,
            "high": 7931.000000000000000000,
            "low": 7929.420000000000000000,
            "vol": 13790.733278559999958196,
            "amount": 1.739066844352139147,
            "count": 67
        },
        {
            "id": 1570366800,
            "open": 7937.020000000000000000,
            "close": 7930.000000000000000000,
            "high": 7937.190000000000000000,
            "low": 7929.990000000000000000,
            "vol": 181038.339728839999975815,
            "amount": 22.827654308595469353,
            "count": 131
        },
        {
            "id": 1570366740,
            "open": 7937.690000000000000000,
            "close": 7937.190000000000000000,
            "high": 7937.690000000000000000,
            "low": 7936.000000000000000000,
            "vol": 18625.300722910000000000,
            "amount": 2.346644000000000000,
            "count": 51
        },
        {
            "id": 1570366680,
            "open": 7936.000000000000000000,
            "close": 7937.520000000000000000,
            "high": 7938.770000000000000000,
            "low": 7936.000000000000000000,
            "vol": 59152.765894508669051911,
            "amount": 7.451896571667041489,
            "count": 112
        },
        {
            "id": 1570366620,
            "open": 7935.870000000000000000,
            "close": 7936.000000000000000000,
            "high": 7936.000000000000000000,
            "low": 7934.810000000000000000,
            "vol": 23521.843806939999978846,
            "amount": 2.964225805147655535,
            "count": 48
        },
        {
            "id": 1570366560,
            "open": 7934.660000000000000000,
            "close": 7935.660000000000000000,
            "high": 7936.310000000000000000,
            "low": 7934.600000000000000000,
            "vol": 13163.469987821282622164,
            "amount": 1.658811365726041419,
            "count": 52
        },
        {
            "id": 1570366500,
            "open": 7934.990000000000000000,
            "close": 7934.480000000000000000,
            "high": 7935.000000000000000000,
            "low": 7933.840000000000000000,
            "vol": 10036.116977709999992690,
            "amount": 1.264810783238815374,
            "count": 33
        },
        {
            "id": 1570366440,
            "open": 7930.000000000000000000,
            "close": 7935.000000000000000000,
            "high": 7935.000000000000000000,
            "low": 7929.990000000000000000,
            "vol": 1016252.580853415472619898,
            "amount": 128.151949241524054034,
            "count": 185
        },
        {
            "id": 1570366380,
            "open": 7930.000000000000000000,
            "close": 7930.000000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.990000000000000000,
            "vol": 315626.029808650000000000,
            "amount": 39.801517000000000000,
            "count": 123
        },
        {
            "id": 1570366320,
            "open": 7929.960000000000000000,
            "close": 7930.000000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.960000000000000000,
            "vol": 64413.677031309999995889,
            "amount": 8.122784447943687050,
            "count": 88
        },
        {
            "id": 1570366260,
            "open": 7929.960000000000000000,
            "close": 7929.960000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.960000000000000000,
            "vol": 113047.213037840036111347,
            "amount": 14.255642593568726355,
            "count": 58
        },
        {
            "id": 1570366200,
            "open": 7929.760000000000000000,
            "close": 7929.960000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.000000000000000000,
            "vol": 45829.233449999999977141,
            "amount": 5.779429619265687858,
            "count": 122
        },
        {
            "id": 1570366140,
            "open": 7929.760000000000000000,
            "close": 7929.850000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.340000000000000000,
            "vol": 23056.906188979999998104,
            "amount": 2.907617950798460962,
            "count": 54
        },
        {
            "id": 1570366080,
            "open": 7930.000000000000000000,
            "close": 7929.930000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.400000000000000000,
            "vol": 173612.471580709999993442,
            "amount": 21.893342931631782384,
            "count": 79
        },
        {
            "id": 1570366020,
            "open": 7929.930000000000000000,
            "close": 7930.000000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.240000000000000000,
            "vol": 184012.169896919999993838,
            "amount": 23.204609837046249278,
            "count": 72
        },
        {
            "id": 1570365960,
            "open": 7928.990000000000000000,
            "close": 7929.540000000000000000,
            "high": 7929.990000000000000000,
            "low": 7928.960000000000000000,
            "vol": 7233.592497217064469993,
            "amount": 0.912258000000000000,
            "count": 59
        },
        {
            "id": 1570365900,
            "open": 7928.120000000000000000,
            "close": 7929.000000000000000000,
            "high": 7929.000000000000000000,
            "low": 7928.100000000000000000,
            "vol": 20510.741996224527850144,
            "amount": 2.586852613196434336,
            "count": 85
        },
        {
            "id": 1570365840,
            "open": 7928.400000000000000000,
            "close": 7927.190000000000000000,
            "high": 7930.000000000000000000,
            "low": 7926.790000000000000000,
            "vol": 54757.367280509999994116,
            "amount": 6.905258264506416779,
            "count": 87
        },
        {
            "id": 1570365780,
            "open": 7930.000000000000000000,
            "close": 7929.320000000000000000,
            "high": 7930.000000000000000000,
            "low": 7928.400000000000000000,
            "vol": 109690.415526640000000000,
            "amount": 13.832724000000000000,
            "count": 157
        },
        {
            "id": 1570365720,
            "open": 7930.000000000000000000,
            "close": 7930.000000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.990000000000000000,
            "vol": 71755.746513699999996030,
            "amount": 9.048644320302648171,
            "count": 76
        },
        {
            "id": 1570365660,
            "open": 7930.000000000000000000,
            "close": 7930.000000000000000000,
            "high": 7930.000000000000000000,
            "low": 7929.990000000000000000,
            "vol": 394481.480668879999994350,
            "amount": 49.745460693992433795,
            "count": 179
        },
        {
            "id": 1570365600,
            "open": 7927.530000000000000000,
            "close": 7930.000000000000000000,
            "high": 7930.000000000000000000,
            "low": 7925.910000000000000000,
            "vol": 162697.737645430000005508,
            "amount": 20.522225776898983669,
            "count": 138
        },
        {
            "id": 1570365540,
            "open": 7934.150000000000000000,
            "close": 7927.520000000000000000,
            "high": 7935.600000000000000000,
            "low": 7927.520000000000000000,
            "vol": 139296.305146249999984029,
            "amount": 17.564237508012530805,
            "count": 145
        },
        {
            "id": 1570365480,
            "open": 7935.050000000000000000,
            "close": 7934.400000000000000000,
            "high": 7935.640000000000000000,
            "low": 7930.560000000000000000,
            "vol": 69689.047433360008435903,
            "amount": 8.784224482680735088,
            "count": 156
        },
        {
            "id": 1570365420,
            "open": 7938.450000000000000000,
            "close": 7935.190000000000000000,
            "high": 7939.830000000000000000,
            "low": 7935.010000000000000000,
            "vol": 20016.739525089924228113,
            "amount": 2.521545281364240663,
            "count": 92
        },
        {
            "id": 1570365360,
            "open": 7941.400000000000000000,
            "close": 7939.090000000000000000,
            "high": 7941.400000000000000000,
            "low": 7938.030000000000000000,
            "vol": 29992.606323519999986709,
            "amount": 3.777550640183567148,
            "count": 101
        },
        {
            "id": 1570365300,
            "open": 7942.020000000000000000,
            "close": 7941.460000000000000000,
            "high": 7942.590000000000000000,
            "low": 7940.400000000000000000,
            "vol": 13061.199181599999993087,
            "amount": 1.644725537037270224,
            "count": 59
        },
        {
            "id": 1570365240,
            "open": 7942.900000000000000000,
            "close": 7942.590000000000000000,
            "high": 7943.880000000000000000,
            "low": 7941.460000000000000000,
            "vol": 4242.057684399999973760,
            "amount": 0.534069399136211762,
            "count": 55
        },
        {
            "id": 1570365180,
            "open": 7942.970000000000000000,
            "close": 7943.560000000000000000,
            "high": 7943.990000000000000000,
            "low": 7941.510000000000000000,
            "vol": 22464.455764859999993826,
            "amount": 2.828403903058436636,
            "count": 47
        },
        {
            "id": 1570365120,
            "open": 7942.320000000000000000,
            "close": 7942.240000000000000000,
            "high": 7944.000000000000000000,
            "low": 7941.520000000000000000,
            "vol": 15684.379637479999996872,
            "amount": 1.974421866671701913,
            "count": 58
        },
        {
            "id": 1570365060,
            "open": 7939.910000000000000000,
            "close": 7941.670000000000000000,
            "high": 7945.370000000000000000,
            "low": 7939.210000000000000000,
            "vol": 128266.942418309999982618,
            "amount": 16.153377003570120587,
            "count": 70
        },
        {
            "id": 1570365000,
            "open": 7941.400000000000000000,
            "close": 7939.900000000000000000,
            "high": 7941.400000000000000000,
            "low": 7935.950000000000000000,
            "vol": 66423.682862369999994771,
            "amount": 8.366547565164285136,
            "count": 121
        },
        {
            "id": 1570364940,
            "open": 7944.430000000000000000,
            "close": 7941.440000000000000000,
            "high": 7945.360000000000000000,
            "low": 7940.000000000000000000,
            "vol": 31719.109523109999970011,
            "amount": 3.993390960293289855,
            "count": 74
        },
        {
            "id": 1570364880,
            "open": 7945.240000000000000000,
            "close": 7944.380000000000000000,
            "high": 7945.370000000000000000,
            "low": 7943.200000000000000000,
            "vol": 14006.630088700000000000,
            "amount": 1.763132000000000000,
            "count": 57
        },
        {
            "id": 1570364820,
            "open": 7950.070000000000000000,
            "close": 7945.330000000000000000,
            "high": 7951.000000000000000000,
            "low": 7945.110000000000000000,
            "vol": 42877.167090599999988166,
            "amount": 5.394103415528632223,
            "count": 100
        },
        {
            "id": 1570364760,
            "open": 7950.080000000000000000,
            "close": 7950.060000000000000000,
            "high": 7951.910000000000000000,
            "low": 7949.680000000000000000,
            "vol": 11915.998772479999956804,
            "amount": 1.498780059693575631,
            "count": 55
        },
        {
            "id": 1570364700,
            "open": 7951.000000000000000000,
            "close": 7950.380000000000000000,
            "high": 7951.490000000000000000,
            "low": 7949.760000000000000000,
            "vol": 11063.313846359999992099,
            "amount": 1.391503914853477549,
            "count": 42
        },
        {
            "id": 1570364640,
            "open": 7953.640000000000000000,
            "close": 7951.110000000000000000,
            "high": 7954.650000000000000000,
            "low": 7951.110000000000000000,
            "vol": 21033.983743799999992622,
            "amount": 2.644441338121344273,
            "count": 86
        },
        {
            "id": 1570364580,
            "open": 7951.750000000000000000,
            "close": 7954.120000000000000000,
            "high": 7956.160000000000000000,
            "low": 7951.750000000000000000,
            "vol": 44601.075236180000000000,
            "amount": 5.608567000000000000,
            "count": 60
        },
        {
            "id": 1570364520,
            "open": 7949.300000000000000000,
            "close": 7950.950000000000000000,
            "high": 7951.010000000000000000,
            "low": 7948.750000000000000000,
            "vol": 16644.281158689999998816,
            "amount": 2.093505857950650053,
            "count": 42
        },
        {
            "id": 1570364460,
            "open": 7948.370000000000000000,
            "close": 7949.280000000000000000,
            "high": 7949.980000000000000000,
            "low": 7948.200000000000000000,
            "vol": 48305.472947379999999135,
            "amount": 6.076714092425050570,
            "count": 41
        },
        {
            "id": 1570364400,
            "open": 7947.190000000000000000,
            "close": 7947.900000000000000000,
            "high": 7947.900000000000000000,
            "low": 7946.400000000000000000,
            "vol": 24085.995636704237923648,
            "amount": 3.030551984642621615,
            "count": 59
        },
        {
            "id": 1570364340,
            "open": 7947.900000000000000000,
            "close": 7946.810000000000000000,
            "high": 7948.830000000000000000,
            "low": 7945.800000000000000000,
            "vol": 19418.166904600000000000,
            "amount": 2.443333000000000000,
            "count": 88
        },
        {
            "id": 1570364280,
            "open": 7950.950000000000000000,
            "close": 7947.900000000000000000,
            "high": 7951.650000000000000000,
            "low": 7947.890000000000000000,
            "vol": 11467.623175629999995100,
            "amount": 1.442472149989938625,
            "count": 66
        },
        {
            "id": 1570364220,
            "open": 7951.800000000000000000,
            "close": 7950.610000000000000000,
            "high": 7951.800000000000000000,
            "low": 7950.140000000000000000,
            "vol": 11406.788432279999988981,
            "amount": 1.434645113572581739,
            "count": 42
        },
        {
            "id": 1570364160,
            "open": 7951.770000000000000000,
            "close": 7950.900000000000000000,
            "high": 7952.370000000000000000,
            "low": 7950.000000000000000000,
            "vol": 33438.565779254635764896,
            "amount": 4.205125823427052870,
            "count": 70
        },
        {
            "id": 1570364100,
            "open": 7952.380000000000000000,
            "close": 7951.470000000000000000,
            "high": 7952.380000000000000000,
            "low": 7948.970000000000000000,
            "vol": 38383.960216559999975475,
            "amount": 4.827751580707277455,
            "count": 58
        },
        {
            "id": 1570364040,
            "open": 7955.640000000000000000,
            "close": 7952.090000000000000000,
            "high": 7955.640000000000000000,
            "low": 7952.080000000000000000,
            "vol": 18755.752291430000000000,
            "amount": 2.358301000000000000,
            "count": 58
        },
        {
            "id": 1570363980,
            "open": 7956.730000000000000000,
            "close": 7955.650000000000000000,
            "high": 7956.730000000000000000,
            "low": 7954.710000000000000000,
            "vol": 38214.918709869999996849,
            "amount": 4.803337024563132176,
            "count": 54
        },
        {
            "id": 1570363920,
            "open": 7959.950000000000000000,
            "close": 7956.720000000000000000,
            "high": 7963.000000000000000000,
            "low": 7956.720000000000000000,
            "vol": 114813.595304639999990464,
            "amount": 14.423139104609954528,
            "count": 118
        },
        {
            "id": 1570363860,
            "open": 7959.030000000000000000,
            "close": 7959.930000000000000000,
            "high": 7960.000000000000000000,
            "low": 7958.850000000000000000,
            "vol": 32080.745959864387693954,
            "amount": 4.030617000000000000,
            "count": 63
        },
        {
            "id": 1570363800,
            "open": 7956.630000000000000000,
            "close": 7958.970000000000000000,
            "high": 7959.000000000000000000,
            "low": 7956.630000000000000000,
            "vol": 37575.388497280000000000,
            "amount": 4.721680000000000000,
            "count": 81
        },
        {
            "id": 1570363740,
            "open": 7954.710000000000000000,
            "close": 7956.510000000000000000,
            "high": 7956.880000000000000000,
            "low": 7954.640000000000000000,
            "vol": 38148.941301770000000000,
            "amount": 4.795301000000000000,
            "count": 43
        },
        {
            "id": 1570363680,
            "open": 7949.890000000000000000,
            "close": 7954.300000000000000000,
            "high": 7956.090000000000000000,
            "low": 7949.890000000000000000,
            "vol": 76435.362816936947799837,
            "amount": 9.611578375150636060,
            "count": 112
        },
        {
            "id": 1570363620,
            "open": 7949.260000000000000000,
            "close": 7949.900000000000000000,
            "high": 7950.000000000000000000,
            "low": 7947.400000000000000000,
            "vol": 7680.852774449999991522,
            "amount": 0.966253345337835426,
            "count": 44
        },
        {
            "id": 1570363560,
            "open": 7954.500000000000000000,
            "close": 7948.170000000000000000,
            "high": 7956.580000000000000000,
            "low": 7941.110000000000000000,
            "vol": 171103.590303589999999638,
            "amount": 21.528315385042177996,
            "count": 181
        },
        {
            "id": 1570363500,
            "open": 7958.820000000000000000,
            "close": 7955.080000000000000000,
            "high": 7959.970000000000000000,
            "low": 7955.070000000000000000,
            "vol": 55646.312670909785886442,
            "amount": 6.992523936241204731,
            "count": 119
        },
        {
            "id": 1570363440,
            "open": 7950.250000000000000000,
            "close": 7958.080000000000000000,
            "high": 7959.970000000000000000,
            "low": 7950.250000000000000000,
            "vol": 82480.706649699999995331,
            "amount": 10.367157518962115877,
            "count": 181
        },
        {
            "id": 1570363380,
            "open": 7950.000000000000000000,
            "close": 7951.000000000000000000,
            "high": 7952.500000000000000000,
            "low": 7945.930000000000000000,
            "vol": 179611.303715259999979290,
            "amount": 22.598206586753988304,
            "count": 132
        },
        {
            "id": 1570363320,
            "open": 7946.120000000000000000,
            "close": 7950.000000000000000000,
            "high": 7959.170000000000000000,
            "low": 7946.110000000000000000,
            "vol": 351929.591090010000000000,
            "amount": 44.274488000000000000,
            "count": 230
        },
        {
            "id": 1570363260,
            "open": 7941.000000000000000000,
            "close": 7946.120000000000000000,
            "high": 7946.120000000000000000,
            "low": 7941.000000000000000000,
            "vol": 32671.333788899999996521,
            "amount": 4.112359770543309218,
            "count": 60
        },
        {
            "id": 1570363200,
            "open": 7943.190000000000000000,
            "close": 7940.970000000000000000,
            "high": 7943.710000000000000000,
            "low": 7940.970000000000000000,
            "vol": 24380.542224499999974795,
            "amount": 3.069618743401841363,
            "count": 91
        },
        {
            "id": 1570363140,
            "open": 7940.110000000000000000,
            "close": 7943.230000000000000000,
            "high": 7943.290000000000000000,
            "low": 7939.600000000000000000,
            "vol": 10902.215274420000005382,
            "amount": 1.372828961320435108,
            "count": 52
        },
        {
            "id": 1570363080,
            "open": 7939.580000000000000000,
            "close": 7939.690000000000000000,
            "high": 7942.780000000000000000,
            "low": 7939.000000000000000000,
            "vol": 9777.795931919999984329,
            "amount": 1.231407675151307528,
            "count": 80
        },
        {
            "id": 1570363020,
            "open": 7935.560000000000000000,
            "close": 7939.540000000000000000,
            "high": 7939.580000000000000000,
            "low": 7935.100000000000000000,
            "vol": 9817.999263209999999411,
            "amount": 1.236778011240202626,
            "count": 59
        },
        {
            "id": 1570362960,
            "open": 7944.860000000000000000,
            "close": 7936.000000000000000000,
            "high": 7946.120000000000000000,
            "low": 7935.110000000000000000,
            "vol": 164705.199334689999993344,
            "amount": 20.737464397177419354,
            "count": 160
        },
        {
            "id": 1570362900,
            "open": 7946.750000000000000000,
            "close": 7945.540000000000000000,
            "high": 7949.600000000000000000,
            "low": 7945.540000000000000000,
            "vol": 103168.675944980933953730,
            "amount": 12.982651020505194296,
            "count": 103
        },
        {
            "id": 1570362840,
            "open": 7945.440000000000000000,
            "close": 7946.820000000000000000,
            "high": 7946.990000000000000000,
            "low": 7945.440000000000000000,
            "vol": 14976.439527179999988552,
            "amount": 1.884661544323333270,
            "count": 58
        },
        {
            "id": 1570362780,
            "open": 7940.630000000000000000,
            "close": 7945.400000000000000000,
            "high": 7945.400000000000000000,
            "low": 7938.790000000000000000,
            "vol": 11775.181177920000000000,
            "amount": 1.482266000000000000,
            "count": 41
        },
        {
            "id": 1570362720,
            "open": 7939.590000000000000000,
            "close": 7941.900000000000000000,
            "high": 7942.600000000000000000,
            "low": 7938.510000000000000000,
            "vol": 72542.065174239999994841,
            "amount": 9.135153524408516853,
            "count": 73
        },
        {
            "id": 1570362660,
            "open": 7936.000000000000000000,
            "close": 7939.990000000000000000,
            "high": 7939.990000000000000000,
            "low": 7935.870000000000000000,
            "vol": 29259.248520410000000000,
            "amount": 3.686208000000000000,
            "count": 64
        },
        {
            "id": 1570362600,
            "open": 7936.610000000000000000,
            "close": 7936.000000000000000000,
            "high": 7937.350000000000000000,
            "low": 7935.200000000000000000,
            "vol": 9629.588991597593032416,
            "amount": 1.213394734576689721,
            "count": 52
        },
        {
            "id": 1570362540,
            "open": 7940.000000000000000000,
            "close": 7936.510000000000000000,
            "high": 7940.240000000000000000,
            "low": 7936.460000000000000000,
            "vol": 14098.676647149999978145,
            "amount": 1.776046264421832976,
            "count": 61
        },
        {
            "id": 1570362480,
            "open": 7934.630000000000000000,
            "close": 7940.480000000000000000,
            "high": 7940.490000000000000000,
            "low": 7934.530000000000000000,
            "vol": 44133.980763180000001773,
            "amount": 5.560389936121908672,
            "count": 96
        },
        {
            "id": 1570362420,
            "open": 7932.500000000000000000,
            "close": 7934.450000000000000000,
            "high": 7936.080000000000000000,
            "low": 7932.400000000000000000,
            "vol": 48343.627741300000000000,
            "amount": 6.093152000000000000,
            "count": 76
        },
        {
            "id": 1570362360,
            "open": 7934.510000000000000000,
            "close": 7932.790000000000000000,
            "high": 7935.500000000000000000,
            "low": 7932.370000000000000000,
            "vol": 47674.753164220000000000,
            "amount": 6.009433000000000000,
            "count": 59
        },
        {
            "id": 1570362300,
            "open": 7935.940000000000000000,
            "close": 7934.760000000000000000,
            "high": 7935.940000000000000000,
            "low": 7934.010000000000000000,
            "vol": 20608.199003130000000000,
            "amount": 2.597069000000000000,
            "count": 41
        },
        {
            "id": 1570362240,
            "open": 7934.770000000000000000,
            "close": 7935.930000000000000000,
            "high": 7936.080000000000000000,
            "low": 7934.770000000000000000,
            "vol": 8547.822759710000000000,
            "amount": 1.077136000000000000,
            "count": 54
        },
        {
            "id": 1570362180,
            "open": 7935.180000000000000000,
            "close": 7934.760000000000000000,
            "high": 7936.080000000000000000,
            "low": 7933.780000000000000000,
            "vol": 9946.450284419999988856,
            "amount": 1.253400868847217985,
            "count": 46
        },
        {
            "id": 1570362120,
            "open": 7933.900000000000000000,
            "close": 7935.080000000000000000,
            "high": 7935.560000000000000000,
            "low": 7933.900000000000000000,
            "vol": 22567.008222610000000000,
            "amount": 2.844137000000000000,
            "count": 78
        },
        {
            "id": 1570362060,
            "open": 7931.500000000000000000,
            "close": 7934.010000000000000000,
            "high": 7934.180000000000000000,
            "low": 7929.800000000000000000,
            "vol": 15293.174327090000000000,
            "amount": 1.928146000000000000,
            "count": 62
        },
        {
            "id": 1570362000,
            "open": 7928.840000000000000000,
            "close": 7931.520000000000000000,
            "high": 7931.600000000000000000,
            "low": 7928.540000000000000000,
            "vol": 65811.578388480000000000,
            "amount": 8.298453000000000000,
            "count": 80
        },
        {
            "id": 1570361940,
            "open": 7931.310000000000000000,
            "close": 7928.780000000000000000,
            "high": 7931.700000000000000000,
            "low": 7928.080000000000000000,
            "vol": 26891.878800739999997406,
            "amount": 3.391015604843602003,
            "count": 65
        },
        {
            "id": 1570361880,
            "open": 7934.360000000000000000,
            "close": 7931.650000000000000000,
            "high": 7934.360000000000000000,
            "low": 7931.070000000000000000,
            "vol": 5366.541317249999999431,
            "amount": 0.676480516994497980,
            "count": 53
        },
        {
            "id": 1570361820,
            "open": 7944.000000000000000000,
            "close": 7934.400000000000000000,
            "high": 7945.300000000000000000,
            "low": 7934.180000000000000000,
            "vol": 134195.055649589999998065,
            "amount": 16.903240014517592499,
            "count": 109
        },
        {
            "id": 1570361760,
            "open": 7945.960000000000000000,
            "close": 7944.600000000000000000,
            "high": 7946.880000000000000000,
            "low": 7943.700000000000000000,
            "vol": 48377.761919080000000000,
            "amount": 6.089073000000000000,
            "count": 72
        },
        {
            "id": 1570361700,
            "open": 7940.900000000000000000,
            "close": 7945.960000000000000000,
            "high": 7945.960000000000000000,
            "low": 7940.660000000000000000,
            "vol": 67799.432253710000000000,
            "amount": 8.535598000000000000,
            "count": 97
        },
        {
            "id": 1570361640,
            "open": 7942.400000000000000000,
            "close": 7940.300000000000000000,
            "high": 7943.760000000000000000,
            "low": 7939.980000000000000000,
            "vol": 12551.427996500000000000,
            "amount": 1.580374000000000000,
            "count": 68
        },
        {
            "id": 1570361580,
            "open": 7939.990000000000000000,
            "close": 7942.400000000000000000,
            "high": 7942.400000000000000000,
            "low": 7939.840000000000000000,
            "vol": 12316.263947949999992450,
            "amount": 1.551099511214941500,
            "count": 47
        },
        {
            "id": 1570361520,
            "open": 7941.960000000000000000,
            "close": 7939.860000000000000000,
            "high": 7945.240000000000000000,
            "low": 7938.020000000000000000,
            "vol": 26204.440068539999989418,
            "amount": 3.299853597453813943,
            "count": 89
        },
        {
            "id": 1570361460,
            "open": 7953.500000000000000000,
            "close": 7942.690000000000000000,
            "high": 7953.820000000000000000,
            "low": 7940.290000000000000000,
            "vol": 40328.781986299999994468,
            "amount": 5.074847214655473195,
            "count": 125
        },
        {
            "id": 1570361400,
            "open": 7943.000000000000000000,
            "close": 7953.710000000000000000,
            "high": 7953.710000000000000000,
            "low": 7942.620000000000000000,
            "vol": 70593.090861999999993431,
            "amount": 8.882296859210774749,
            "count": 85
        },
        {
            "id": 1570361340,
            "open": 7942.470000000000000000,
            "close": 7942.950000000000000000,
            "high": 7943.300000000000000000,
            "low": 7941.690000000000000000,
            "vol": 10261.321790023103844419,
            "amount": 1.291917840982575278,
            "count": 56
        },
        {
            "id": 1570361280,
            "open": 7937.860000000000000000,
            "close": 7940.910000000000000000,
            "high": 7941.680000000000000000,
            "low": 7937.860000000000000000,
            "vol": 15366.646361019999998210,
            "amount": 1.935153965864796686,
            "count": 37
        },
        {
            "id": 1570361220,
            "open": 7941.180000000000000000,
            "close": 7937.920000000000000000,
            "high": 7941.530000000000000000,
            "low": 7936.510000000000000000,
            "vol": 58141.684973819999994015,
            "amount": 7.323345999541460071,
            "count": 87
        },
        {
            "id": 1570361160,
            "open": 7940.560000000000000000,
            "close": 7940.640000000000000000,
            "high": 7942.800000000000000000,
            "low": 7939.480000000000000000,
            "vol": 29229.521368349999985816,
            "amount": 3.680671444692905123,
            "count": 59
        },
        {
            "id": 1570361100,
            "open": 7943.770000000000000000,
            "close": 7940.570000000000000000,
            "high": 7944.200000000000000000,
            "low": 7939.480000000000000000,
            "vol": 11677.739720169999986931,
            "amount": 1.470424685262596707,
            "count": 67
        },
        {
            "id": 1570361040,
            "open": 7941.400000000000000000,
            "close": 7943.760000000000000000,
            "high": 7944.590000000000000000,
            "low": 7941.400000000000000000,
            "vol": 13786.296256210000004875,
            "amount": 1.735817760650354089,
            "count": 55
        },
        {
            "id": 1570360980,
            "open": 7941.300000000000000000,
            "close": 7941.520000000000000000,
            "high": 7942.000000000000000000,
            "low": 7939.500000000000000000,
            "vol": 21684.091550949999981073,
            "amount": 2.730770754197284095,
            "count": 84
        },
        {
            "id": 1570360920,
            "open": 7942.850000000000000000,
            "close": 7942.000000000000000000,
            "high": 7943.700000000000000000,
            "low": 7937.600000000000000000,
            "vol": 25345.857837700000000000,
            "amount": 3.192122000000000000,
            "count": 104
        },
        {
            "id": 1570360860,
            "open": 7936.400000000000000000,
            "close": 7942.910000000000000000,
            "high": 7943.770000000000000000,
            "low": 7935.710000000000000000,
            "vol": 37253.802158380000000000,
            "amount": 4.691397000000000000,
            "count": 73
        },
        {
            "id": 1570360800,
            "open": 7937.240000000000000000,
            "close": 7936.000000000000000000,
            "high": 7938.690000000000000000,
            "low": 7935.230000000000000000,
            "vol": 26384.805441549999994708,
            "amount": 3.324162538296215856,
            "count": 108
        },
        {
            "id": 1570360740,
            "open": 7947.340000000000000000,
            "close": 7937.240000000000000000,
            "high": 7948.000000000000000000,
            "low": 7936.760000000000000000,
            "vol": 111484.057822089999999849,
            "amount": 14.034017303290119312,
            "count": 148
        },
        {
            "id": 1570360680,
            "open": 7945.900000000000000000,
            "close": 7947.410000000000000000,
            "high": 7948.590000000000000000,
            "low": 7945.310000000000000000,
            "vol": 22226.765996649999989987,
            "amount": 2.796750674070975561,
            "count": 56
        },
        {
            "id": 1570360620,
            "open": 7951.400000000000000000,
            "close": 7945.900000000000000000,
            "high": 7951.590000000000000000,
            "low": 7945.000000000000000000,
            "vol": 82160.059952999999999955,
            "amount": 10.335909365732344431,
            "count": 108
        },
        {
            "id": 1570360560,
            "open": 7959.690000000000000000,
            "close": 7951.300000000000000000,
            "high": 7959.690000000000000000,
            "low": 7948.220000000000000000,
            "vol": 175925.482130249999998023,
            "amount": 22.116989842539795690,
            "count": 278
        },
        {
            "id": 1570360500,
            "open": 7948.180000000000000000,
            "close": 7961.720000000000000000,
            "high": 7962.720000000000000000,
            "low": 7948.180000000000000000,
            "vol": 317112.534936179999994981,
            "amount": 39.869391992190938470,
            "count": 510
        },
        {
            "id": 1570360440,
            "open": 7942.910000000000000000,
            "close": 7948.010000000000000000,
            "high": 7948.410000000000000000,
            "low": 7940.830000000000000000,
            "vol": 235548.779290989999994291,
            "amount": 29.640979155312443220,
            "count": 269
        },
        {
            "id": 1570360380,
            "open": 7938.230000000000000000,
            "close": 7941.500000000000000000,
            "high": 7946.860000000000000000,
            "low": 7934.030000000000000000,
            "vol": 271976.814699442690392682,
            "amount": 34.251387226846162343,
            "count": 352
        },
        {
            "id": 1570360320,
            "open": 7930.690000000000000000,
            "close": 7938.100000000000000000,
            "high": 7938.100000000000000000,
            "low": 7930.690000000000000000,
            "vol": 70961.762041290000009712,
            "amount": 8.943109585747921994,
            "count": 117
        },
        {
            "id": 1570360260,
            "open": 7925.600000000000000000,
            "close": 7930.690000000000000000,
            "high": 7930.690000000000000000,
            "low": 7925.520000000000000000,
            "vol": 36084.608932309999995690,
            "amount": 4.551779977405468383,
            "count": 96
        },
        {
            "id": 1570360200,
            "open": 7925.630000000000000000,
            "close": 7925.360000000000000000,
            "high": 7927.850000000000000000,
            "low": 7925.360000000000000000,
            "vol": 9388.811217890000000000,
            "amount": 1.184460000000000000,
            "count": 37
        },
        {
            "id": 1570360140,
            "open": 7925.400000000000000000,
            "close": 7925.600000000000000000,
            "high": 7926.260000000000000000,
            "low": 7923.400000000000000000,
            "vol": 18130.179016309999985136,
            "amount": 2.287920444946570256,
            "count": 82
        },
        {
            "id": 1570360080,
            "open": 7930.000000000000000000,
            "close": 7925.910000000000000000,
            "high": 7932.000000000000000000,
            "low": 7925.400000000000000000,
            "vol": 171985.807197779999995622,
            "amount": 21.687941200578652475,
            "count": 210
        },
        {
            "id": 1570360020,
            "open": 7930.000000000000000000,
            "close": 7930.000000000000000000,
            "high": 7932.650000000000000000,
            "low": 7928.620000000000000000,
            "vol": 42272.958040359999986150,
            "amount": 5.330591904966010561,
            "count": 89
        },
        {
            "id": 1570359960,
            "open": 7925.300000000000000000,
            "close": 7930.000000000000000000,
            "high": 7930.000000000000000000,
            "low": 7922.500000000000000000,
            "vol": 34017.622868124320036986,
            "amount": 4.292263836116006323,
            "count": 114
        },
        {
            "id": 1570359900,
            "open": 7922.950000000000000000,
            "close": 7925.000000000000000000,
            "high": 7927.700000000000000000,
            "low": 7919.400000000000000000,
            "vol": 56698.105446590000000000,
            "amount": 7.155469000000000000,
            "count": 111
        },
        {
            "id": 1570359840,
            "open": 7920.000000000000000000,
            "close": 7921.320000000000000000,
            "high": 7922.950000000000000000,
            "low": 7915.050000000000000000,
            "vol": 65110.539903300000000000,
            "amount": 8.223611000000000000,
            "count": 158
        },
        {
            "id": 1570359780,
            "open": 7922.970000000000000000,
            "close": 7920.010000000000000000,
            "high": 7928.000000000000000000,
            "low": 7919.520000000000000000,
            "vol": 202952.261386167593800901,
            "amount": 25.612452702760455896,
            "count": 179
        },
        {
            "id": 1570359720,
            "open": 7929.990000000000000000,
            "close": 7922.970000000000000000,
            "high": 7932.290000000000000000,
            "low": 7910.650000000000000000,
            "vol": 649858.395562454488538663,
            "amount": 82.011700469120897110,
            "count": 634
        },
        {
            "id": 1570359660,
            "open": 7893.550000000000000000,
            "close": 7930.000000000000000000,
            "high": 7932.000000000000000000,
            "low": 7893.550000000000000000,
            "vol": 595816.863530050000024430,
            "amount": 75.293592128234767821,
            "count": 427
        },
        {
            "id": 1570359600,
            "open": 7901.200000000000000000,
            "close": 7894.900000000000000000,
            "high": 7901.360000000000000000,
            "low": 7891.900000000000000000,
            "vol": 84333.986626356170693751,
            "amount": 10.680891007484628421,
            "count": 198
        },
        {
            "id": 1570359540,
            "open": 7906.700000000000000000,
            "close": 7901.380000000000000000,
            "high": 7906.950000000000000000,
            "low": 7900.010000000000000000,
            "vol": 38025.351880720709943808,
            "amount": 4.811423662398893632,
            "count": 158
        },
        {
            "id": 1570359480,
            "open": 7908.180000000000000000,
            "close": 7907.000000000000000000,
            "high": 7908.180000000000000000,
            "low": 7902.910000000000000000,
            "vol": 23132.066067689855642842,
            "amount": 2.925905019271560651,
            "count": 119
        },
        {
            "id": 1570359420,
            "open": 7905.200000000000000000,
            "close": 7908.180000000000000000,
            "high": 7910.610000000000000000,
            "low": 7902.540000000000000000,
            "vol": 63323.582848079999897372,
            "amount": 8.009682147456209330,
            "count": 196
        },
        {
            "id": 1570359360,
            "open": 7904.340000000000000000,
            "close": 7907.160000000000000000,
            "high": 7910.610000000000000000,
            "low": 7901.430000000000000000,
            "vol": 217874.561850703698445803,
            "amount": 27.556970096954135437,
            "count": 323
        },
        {
            "id": 1570359300,
            "open": 7914.290000000000000000,
            "close": 7902.030000000000000000,
            "high": 7914.290000000000000000,
            "low": 7895.010000000000000000,
            "vol": 326159.879684118103183362,
            "amount": 41.270825560293393027,
            "count": 390
        },
        {
            "id": 1570359240,
            "open": 7914.620000000000000000,
            "close": 7914.290000000000000000,
            "high": 7916.190000000000000000,
            "low": 7913.000000000000000000,
            "vol": 29097.682729517777371080,
            "amount": 3.676541094429581569,
            "count": 96
        },
        {
            "id": 1570359180,
            "open": 7919.700000000000000000,
            "close": 7915.680000000000000000,
            "high": 7919.810000000000000000,
            "low": 7914.220000000000000000,
            "vol": 19335.483384843255101391,
            "amount": 2.442038266812142133,
            "count": 137
        },
        {
            "id": 1570359120,
            "open": 7920.600000000000000000,
            "close": 7919.200000000000000000,
            "high": 7920.600000000000000000,
            "low": 7916.630000000000000000,
            "vol": 49311.311656731975431154,
            "amount": 6.226345986100468409,
            "count": 139
        },
        {
            "id": 1570359060,
            "open": 7922.400000000000000000,
            "close": 7920.600000000000000000,
            "high": 7922.400000000000000000,
            "low": 7916.030000000000000000,
            "vol": 69268.510447539999933758,
            "amount": 8.746131881632107572,
            "count": 157
        },
        {
            "id": 1570359000,
            "open": 7924.000000000000000000,
            "close": 7922.000000000000000000,
            "high": 7924.030000000000000000,
            "low": 7918.090000000000000000,
            "vol": 86262.213635781903473247,
            "amount": 10.891084440668585906,
            "count": 146
        },
        {
            "id": 1570358940,
            "open": 7927.010000000000000000,
            "close": 7924.030000000000000000,
            "high": 7928.200000000000000000,
            "low": 7919.140000000000000000,
            "vol": 79984.127280650852474782,
            "amount": 10.093518474100699277,
            "count": 186
        },
        {
            "id": 1570358880,
            "open": 7927.950000000000000000,
            "close": 7927.040000000000000000,
            "high": 7930.440000000000000000,
            "low": 7927.040000000000000000,
            "vol": 24050.108728880986238741,
            "amount": 3.033250541072722523,
            "count": 70
        },
        {
            "id": 1570358820,
            "open": 7925.900000000000000000,
            "close": 7928.660000000000000000,
            "high": 7930.310000000000000000,
            "low": 7924.670000000000000000,
            "vol": 53858.341378147555775883,
            "amount": 6.793003244103562859,
            "count": 157
        },
        {
            "id": 1570358760,
            "open": 7924.510000000000000000,
            "close": 7925.900000000000000000,
            "high": 7927.510000000000000000,
            "low": 7923.620000000000000000,
            "vol": 43688.656916828424222842,
            "amount": 5.513244963456747399,
            "count": 87
        },
        {
            "id": 1570358700,
            "open": 7925.000000000000000000,
            "close": 7924.520000000000000000,
            "high": 7925.000000000000000000,
            "low": 7923.560000000000000000,
            "vol": 12948.455587351831163664,
            "amount": 1.633971855736265362,
            "count": 80
        },
        {
            "id": 1570358640,
            "open": 7920.000000000000000000,
            "close": 7924.990000000000000000,
            "high": 7925.000000000000000000,
            "low": 7919.540000000000000000,
            "vol": 22744.165707278042220502,
            "amount": 2.871288240638767631,
            "count": 111
        },
        {
            "id": 1570358580,
            "open": 7912.660000000000000000,
            "close": 7919.670000000000000000,
            "high": 7920.450000000000000000,
            "low": 7911.860000000000000000,
            "vol": 13503.098054361271171661,
            "amount": 1.705983204619843091,
            "count": 99
        },
        {
            "id": 1570358520,
            "open": 7916.170000000000000000,
            "close": 7912.650000000000000000,
            "high": 7918.630000000000000000,
            "low": 7910.190000000000000000,
            "vol": 72662.113478927253709816,
            "amount": 9.182136102649392063,
            "count": 125
        },
        {
            "id": 1570358460,
            "open": 7919.800000000000000000,
            "close": 7916.700000000000000000,
            "high": 7921.420000000000000000,
            "low": 7915.150000000000000000,
            "vol": 78053.500604629999958660,
            "amount": 9.856283390371229651,
            "count": 189
        },
        {
            "id": 1570358400,
            "open": 7914.170000000000000000,
            "close": 7920.000000000000000000,
            "high": 7920.000000000000000000,
            "low": 7914.170000000000000000,
            "vol": 28288.382395829999909088,
            "amount": 3.572526412245153933,
            "count": 90
        },
        {
            "id": 1570358340,
            "open": 7911.000000000000000000,
            "close": 7914.180000000000000000,
            "high": 7914.210000000000000000,
            "low": 7910.990000000000000000,
            "vol": 295381.777694142538801650,
            "amount": 37.338032679821596604,
            "count": 136
        },
        {
            "id": 1570358280,
            "open": 7909.990000000000000000,
            "close": 7911.000000000000000000,
            "high": 7911.000000000000000000,
            "low": 7909.710000000000000000,
            "vol": 860218.245853596469130081,
            "amount": 108.749372878964032060,
            "count": 124
        },
        {
            "id": 1570358220,
            "open": 7908.490000000000000000,
            "close": 7909.710000000000000000,
            "high": 7910.000000000000000000,
            "low": 7908.490000000000000000,
            "vol": 22103.856339999999905412,
            "amount": 2.794711619323157526,
            "count": 77
        },
        {
            "id": 1570358160,
            "open": 7906.910000000000000000,
            "close": 7908.190000000000000000,
            "high": 7908.890000000000000000,
            "low": 7905.550000000000000000,
            "vol": 41381.837389189999983960,
            "amount": 5.233612045646602352,
            "count": 97
        },
        {
            "id": 1570358100,
            "open": 7901.210000000000000000,
            "close": 7906.260000000000000000,
            "high": 7907.000000000000000000,
            "low": 7901.210000000000000000,
            "vol": 55001.346555383603878973,
            "amount": 6.958670679748507502,
            "count": 104
        },
        {
            "id": 1570358040,
            "open": 7902.000000000000000000,
            "close": 7901.210000000000000000,
            "high": 7902.000000000000000000,
            "low": 7900.340000000000000000,
            "vol": 10468.298953271007969952,
            "amount": 1.324888616225332989,
            "count": 80
        },
        {
            "id": 1570357980,
            "open": 7902.000000000000000000,
            "close": 7902.000000000000000000,
            "high": 7902.000000000000000000,
            "low": 7900.340000000000000000,
            "vol": 41641.727149630695711335,
            "amount": 5.270039541313893807,
            "count": 121
        },
        {
            "id": 1570357920,
            "open": 7900.800000000000000000,
            "close": 7900.540000000000000000,
            "high": 7902.000000000000000000,
            "low": 7897.950000000000000000,
            "vol": 167543.963962287414869983,
            "amount": 21.207550651083943198,
            "count": 181
        },
        {
            "id": 1570357860,
            "open": 7905.300000000000000000,
            "close": 7900.760000000000000000,
            "high": 7905.300000000000000000,
            "low": 7900.000000000000000000,
            "vol": 1062291.121429219999930687,
            "amount": 134.464623839714909004,
            "count": 260
        },
        {
            "id": 1570357800,
            "open": 7909.770000000000000000,
            "close": 7905.300000000000000000,
            "high": 7909.770000000000000000,
            "low": 7903.840000000000000000,
            "vol": 46132.595370898424725347,
            "amount": 5.835193737968618306,
            "count": 122
        },
        {
            "id": 1570357740,
            "open": 7909.500000000000000000,
            "close": 7909.080000000000000000,
            "high": 7910.000000000000000000,
            "low": 7905.000000000000000000,
            "vol": 83883.551980499999923379,
            "amount": 10.607811764650931668,
            "count": 187
        },
        {
            "id": 1570357680,
            "open": 7908.930000000000000000,
            "close": 7910.000000000000000000,
            "high": 7910.000000000000000000,
            "low": 7908.000000000000000000,
            "vol": 53460.914849478177107968,
            "amount": 6.759520962590603747,
            "count": 122
        },
        {
            "id": 1570357620,
            "open": 7914.690000000000000000,
            "close": 7908.920000000000000000,
            "high": 7915.000000000000000000,
            "low": 7908.920000000000000000,
            "vol": 531800.750404229999858943,
            "amount": 67.226246562174385796,
            "count": 237
        },
        {
            "id": 1570357560,
            "open": 7916.450000000000000000,
            "close": 7914.690000000000000000,
            "high": 7916.700000000000000000,
            "low": 7913.240000000000000000,
            "vol": 21285.696552229999891061,
            "amount": 2.689316998105044081,
            "count": 83
        },
        {
            "id": 1570357500,
            "open": 7917.890000000000000000,
            "close": 7916.500000000000000000,
            "high": 7917.890000000000000000,
            "low": 7913.450000000000000000,
            "vol": 37915.137799269999916731,
            "amount": 4.789092886533365457,
            "count": 81
        },
        {
            "id": 1570357440,
            "open": 7919.540000000000000000,
            "close": 7917.720000000000000000,
            "high": 7919.690000000000000000,
            "low": 7917.550000000000000000,
            "vol": 44875.471368868285958513,
            "amount": 5.667108868714969219,
            "count": 77
        },
        {
            "id": 1570357380,
            "open": 7919.670000000000000000,
            "close": 7919.610000000000000000,
            "high": 7920.000000000000000000,
            "low": 7917.880000000000000000,
            "vol": 38016.683422469906223424,
            "amount": 4.800733584661528252,
            "count": 77
        },
        {
            "id": 1570357320,
            "open": 7923.730000000000000000,
            "close": 7919.700000000000000000,
            "high": 7924.390000000000000000,
            "low": 7919.440000000000000000,
            "vol": 253286.983547059999917601,
            "amount": 31.978580336402417825,
            "count": 128
        },
        {
            "id": 1570357260,
            "open": 7928.000000000000000000,
            "close": 7923.760000000000000000,
            "high": 7928.000000000000000000,
            "low": 7922.550000000000000000,
            "vol": 58371.710191299999940257,
            "amount": 7.364044088013676378,
            "count": 101
        },
        {
            "id": 1570357200,
            "open": 7927.060000000000000000,
            "close": 7927.990000000000000000,
            "high": 7928.000000000000000000,
            "low": 7925.330000000000000000,
            "vol": 120412.176635196422529974,
            "amount": 15.189757417078134496,
            "count": 97
        },
        {
            "id": 1570357140,
            "open": 7919.210000000000000000,
            "close": 7927.100000000000000000,
            "high": 7927.470000000000000000,
            "low": 7917.800000000000000000,
            "vol": 285281.551198538065227383,
            "amount": 36.016960845488212177,
            "count": 115
        },
        {
            "id": 1570357080,
            "open": 7913.010000000000000000,
            "close": 7919.210000000000000000,
            "high": 7919.630000000000000000,
            "low": 7913.000000000000000000,
            "vol": 127938.755469589999949754,
            "amount": 16.162423692072132812,
            "count": 85
        },
        {
            "id": 1570357020,
            "open": 7912.180000000000000000,
            "close": 7914.580000000000000000,
            "high": 7914.590000000000000000,
            "low": 7908.580000000000000000,
            "vol": 61096.108727749999935622,
            "amount": 7.724184289043645995,
            "count": 119
        },
        {
            "id": 1570356960,
            "open": 7913.010000000000000000,
            "close": 7912.190000000000000000,
            "high": 7915.970000000000000000,
            "low": 7911.730000000000000000,
            "vol": 35573.912272389999955216,
            "amount": 4.494903963451139148,
            "count": 109
        },
        {
            "id": 1570356900,
            "open": 7916.850000000000000000,
            "close": 7913.810000000000000000,
            "high": 7917.700000000000000000,
            "low": 7909.100000000000000000,
            "vol": 29022.085528253275516517,
            "amount": 3.667545037488205177,
            "count": 140
        },
        {
            "id": 1570356840,
            "open": 7918.770000000000000000,
            "close": 7917.390000000000000000,
            "high": 7918.770000000000000000,
            "low": 7916.400000000000000000,
            "vol": 23823.204283479999935593,
            "amount": 3.008846576490470462,
            "count": 81
        },
        {
            "id": 1570356780,
            "open": 7921.690000000000000000,
            "close": 7918.230000000000000000,
            "high": 7922.950000000000000000,
            "low": 7914.250000000000000000,
            "vol": 103247.228695252193230018,
            "amount": 13.037923162326960965,
            "count": 134
        },
        {
            "id": 1570356720,
            "open": 7915.350000000000000000,
            "close": 7921.800000000000000000,
            "high": 7921.800000000000000000,
            "low": 7915.350000000000000000,
            "vol": 235874.408564310254514612,
            "amount": 29.790029279400694261,
            "count": 162
        },
        {
            "id": 1570356660,
            "open": 7917.100000000000000000,
            "close": 7915.220000000000000000,
            "high": 7917.340000000000000000,
            "low": 7913.300000000000000000,
            "vol": 51172.179006055359372325,
            "amount": 6.464729912894682782,
            "count": 148
        },
        {
            "id": 1570356600,
            "open": 7919.050000000000000000,
            "close": 7917.090000000000000000,
            "high": 7927.070000000000000000,
            "low": 7915.900000000000000000,
            "vol": 204017.499451648035986450,
            "amount": 25.754948439179104367,
            "count": 228
        },
        {
            "id": 1570356540,
            "open": 7927.310000000000000000,
            "close": 7919.630000000000000000,
            "high": 7929.160000000000000000,
            "low": 7912.110000000000000000,
            "vol": 396491.318885029999936333,
            "amount": 50.072309436264334479,
            "count": 335
        },
        {
            "id": 1570356480,
            "open": 7931.520000000000000000,
            "close": 7928.400000000000000000,
            "high": 7932.250000000000000000,
            "low": 7927.220000000000000000,
            "vol": 26870.220186860832026018,
            "amount": 3.388671363706386091,
            "count": 95
        },
        {
            "id": 1570356420,
            "open": 7932.000000000000000000,
            "close": 7932.280000000000000000,
            "high": 7932.980000000000000000,
            "low": 7930.220000000000000000,
            "vol": 27784.300313619992625242,
            "amount": 3.502995185002070978,
            "count": 94
        },
        {
            "id": 1570356360,
            "open": 7933.370000000000000000,
            "close": 7932.650000000000000000,
            "high": 7934.280000000000000000,
            "low": 7932.300000000000000000,
            "vol": 61754.799185183154771447,
            "amount": 7.784815771607799149,
            "count": 72
        },
        {
            "id": 1570356300,
            "open": 7938.690000000000000000,
            "close": 7933.370000000000000000,
            "high": 7938.690000000000000000,
            "low": 7933.370000000000000000,
            "vol": 30218.560623003734611024,
            "amount": 3.807951944372213458,
            "count": 110
        },
        {
            "id": 1570356240,
            "open": 7937.700000000000000000,
            "close": 7938.690000000000000000,
            "high": 7938.890000000000000000,
            "low": 7936.560000000000000000,
            "vol": 31434.437215544322626686,
            "amount": 3.960335579048628818,
            "count": 98
        },
        {
            "id": 1570356180,
            "open": 7938.380000000000000000,
            "close": 7937.700000000000000000,
            "high": 7938.880000000000000000,
            "low": 7937.700000000000000000,
            "vol": 49539.295555169999908957,
            "amount": 6.240789841525323888,
            "count": 126
        },
        {
            "id": 1570356120,
            "open": 7937.750000000000000000,
            "close": 7938.090000000000000000,
            "high": 7938.420000000000000000,
            "low": 7935.710000000000000000,
            "vol": 91309.397557906551055789,
            "amount": 11.503406696522201359,
            "count": 108
        },
        {
            "id": 1570356060,
            "open": 7936.630000000000000000,
            "close": 7937.600000000000000000,
            "high": 7938.420000000000000000,
            "low": 7934.720000000000000000,
            "vol": 36283.011121346722304612,
            "amount": 4.571286407248061214,
            "count": 149
        },
        {
            "id": 1570356000,
            "open": 7935.710000000000000000,
            "close": 7936.240000000000000000,
            "high": 7936.620000000000000000,
            "low": 7932.950000000000000000,
            "vol": 58650.105220851354928072,
            "amount": 7.391638411304925274,
            "count": 116
        },
        {
            "id": 1570355940,
            "open": 7931.840000000000000000,
            "close": 7935.710000000000000000,
            "high": 7935.710000000000000000,
            "low": 7931.340000000000000000,
            "vol": 71615.350866159999975117,
            "amount": 9.027365893794336310,
            "count": 118
        },
        {
            "id": 1570355880,
            "open": 7934.520000000000000000,
            "close": 7931.840000000000000000,
            "high": 7934.520000000000000000,
            "low": 7931.840000000000000000,
            "vol": 59220.320970796517580851,
            "amount": 7.464402950052793568,
            "count": 100
        },
        {
            "id": 1570355820,
            "open": 7931.340000000000000000,
            "close": 7934.510000000000000000,
            "high": 7934.690000000000000000,
            "low": 7931.340000000000000000,
            "vol": 31131.525639489999921165,
            "amount": 3.924347141465958283,
            "count": 89
        },
        {
            "id": 1570355760,
            "open": 7930.710000000000000000,
            "close": 7931.340000000000000000,
            "high": 7931.520000000000000000,
            "low": 7930.710000000000000000,
            "vol": 14247.016880399999965007,
            "amount": 1.796313068228325374,
            "count": 57
        },
        {
            "id": 1570355700,
            "open": 7931.950000000000000000,
            "close": 7930.600000000000000000,
            "high": 7931.960000000000000000,
            "low": 7928.690000000000000000,
            "vol": 48137.478793079999921915,
            "amount": 6.070132791954060586,
            "count": 103
        },
        {
            "id": 1570355640,
            "open": 7929.830000000000000000,
            "close": 7931.180000000000000000,
            "high": 7931.750000000000000000,
            "low": 7926.940000000000000000,
            "vol": 31526.762281574699975367,
            "amount": 3.976675401722183305,
            "count": 91
        },
        {
            "id": 1570355580,
            "open": 7932.720000000000000000,
            "close": 7929.850000000000000000,
            "high": 7932.720000000000000000,
            "low": 7929.260000000000000000,
            "vol": 46856.646102859999901032,
            "amount": 5.908574056454107297,
            "count": 96
        },
        {
            "id": 1570355520,
            "open": 7930.200000000000000000,
            "close": 7932.770000000000000000,
            "high": 7934.690000000000000000,
            "low": 7929.110000000000000000,
            "vol": 91129.959309049882841627,
            "amount": 11.488726466619911559,
            "count": 98
        },
        {
            "id": 1570355460,
            "open": 7928.400000000000000000,
            "close": 7930.200000000000000000,
            "high": 7930.200000000000000000,
            "low": 7925.760000000000000000,
            "vol": 31189.290685769999939115,
            "amount": 3.933484008837452077,
            "count": 89
        },
        {
            "id": 1570355400,
            "open": 7924.650000000000000000,
            "close": 7928.670000000000000000,
            "high": 7929.100000000000000000,
            "low": 7923.750000000000000000,
            "vol": 86578.765781909999948765,
            "amount": 10.923441555502057298,
            "count": 124
        },
        {
            "id": 1570355340,
            "open": 7925.590000000000000000,
            "close": 7924.650000000000000000,
            "high": 7925.590000000000000000,
            "low": 7919.910000000000000000,
            "vol": 59302.504008009999952732,
            "amount": 7.485747911443028048,
            "count": 136
        },
        {
            "id": 1570355280,
            "open": 7925.020000000000000000,
            "close": 7925.590000000000000000,
            "high": 7925.650000000000000000,
            "low": 7924.180000000000000000,
            "vol": 19769.578816381902844589,
            "amount": 2.494657290408995511,
            "count": 70
        },
        {
            "id": 1570355220,
            "open": 7916.420000000000000000,
            "close": 7925.030000000000000000,
            "high": 7925.660000000000000000,
            "low": 7916.410000000000000000,
            "vol": 78481.720868803950548162,
            "amount": 9.907784547711520753,
            "count": 120
        },
        {
            "id": 1570355160,
            "open": 7920.000000000000000000,
            "close": 7916.080000000000000000,
            "high": 7924.090000000000000000,
            "low": 7914.410000000000000000,
            "vol": 90612.471882607620336854,
            "amount": 11.442237360140799116,
            "count": 177
        },
        {
            "id": 1570355100,
            "open": 7915.580000000000000000,
            "close": 7918.970000000000000000,
            "high": 7919.990000000000000000,
            "low": 7915.380000000000000000,
            "vol": 89393.438556191632610854,
            "amount": 11.291104018811636756,
            "count": 115
        },
        {
            "id": 1570355040,
            "open": 7915.970000000000000000,
            "close": 7915.590000000000000000,
            "high": 7915.990000000000000000,
            "low": 7914.030000000000000000,
            "vol": 24841.750742929999922780,
            "amount": 3.138210719650451098,
            "count": 66
        },
        {
            "id": 1570354980,
            "open": 7913.810000000000000000,
            "close": 7915.990000000000000000,
            "high": 7916.590000000000000000,
            "low": 7913.810000000000000000,
            "vol": 56008.292176166534902174,
            "amount": 7.076172189600463339,
            "count": 92
        },
        {
            "id": 1570354920,
            "open": 7915.230000000000000000,
            "close": 7913.840000000000000000,
            "high": 7915.230000000000000000,
            "low": 7911.780000000000000000,
            "vol": 16202.851694949999920786,
            "amount": 2.047409455028136428,
            "count": 90
        },
        {
            "id": 1570354860,
            "open": 7917.000000000000000000,
            "close": 7915.390000000000000000,
            "high": 7917.010000000000000000,
            "low": 7915.160000000000000000,
            "vol": 26127.231543058518684802,
            "amount": 3.300443800574746576,
            "count": 86
        },
        {
            "id": 1570354800,
            "open": 7917.100000000000000000,
            "close": 7917.030000000000000000,
            "high": 7919.440000000000000000,
            "low": 7916.970000000000000000,
            "vol": 76156.705286873628533603,
            "amount": 9.618215509333241745,
            "count": 111
        },
        {
            "id": 1570354740,
            "open": 7921.300000000000000000,
            "close": 7917.660000000000000000,
            "high": 7922.510000000000000000,
            "low": 7915.100000000000000000,
            "vol": 358074.251917699118974741,
            "amount": 45.214428231434091905,
            "count": 153
        },
        {
            "id": 1570354680,
            "open": 7923.730000000000000000,
            "close": 7921.300000000000000000,
            "high": 7923.790000000000000000,
            "low": 7921.030000000000000000,
            "vol": 29257.612320109999935596,
            "amount": 3.693133854325441640,
            "count": 91
        },
        {
            "id": 1570354620,
            "open": 7924.370000000000000000,
            "close": 7923.750000000000000000,
            "high": 7924.490000000000000000,
            "low": 7922.730000000000000000,
            "vol": 141658.650699536081539748,
            "amount": 17.877102152062327969,
            "count": 125
        },
        {
            "id": 1570354560,
            "open": 7922.450000000000000000,
            "close": 7924.000000000000000000,
            "high": 7924.490000000000000000,
            "low": 7920.640000000000000000,
            "vol": 82194.522964969999952318,
            "amount": 10.375647140606093267,
            "count": 91
        },
        {
            "id": 1570354500,
            "open": 7927.160000000000000000,
            "close": 7922.450000000000000000,
            "high": 7927.200000000000000000,
            "low": 7922.450000000000000000,
            "vol": 64536.575836201485755850,
            "amount": 8.143763804319586412,
            "count": 123
        },
        {
            "id": 1570354440,
            "open": 7933.820000000000000000,
            "close": 7925.690000000000000000,
            "high": 7935.600000000000000000,
            "low": 7925.000000000000000000,
            "vol": 232063.275389502760928737,
            "amount": 29.263878127278956003,
            "count": 239
        },
        {
            "id": 1570354380,
            "open": 7923.090000000000000000,
            "close": 7933.810000000000000000,
            "high": 7933.810000000000000000,
            "low": 7923.090000000000000000,
            "vol": 226485.334945899999971603,
            "amount": 28.561121802704570417,
            "count": 197
        },
        {
            "id": 1570354320,
            "open": 7927.410000000000000000,
            "close": 7923.090000000000000000,
            "high": 7927.410000000000000000,
            "low": 7921.540000000000000000,
            "vol": 90380.930666329999892367,
            "amount": 11.404413118483027183,
            "count": 139
        },
        {
            "id": 1570354260,
            "open": 7924.720000000000000000,
            "close": 7927.390000000000000000,
            "high": 7929.280000000000000000,
            "low": 7924.710000000000000000,
            "vol": 196984.233985586914789421,
            "amount": 24.847841393297214803,
            "count": 129
        },
        {
            "id": 1570354200,
            "open": 7921.400000000000000000,
            "close": 7924.490000000000000000,
            "high": 7924.490000000000000000,
            "low": 7920.740000000000000000,
            "vol": 44268.525990478605250236,
            "amount": 5.587864312720755435,
            "count": 108
        },
        {
            "id": 1570354140,
            "open": 7922.510000000000000000,
            "close": 7921.270000000000000000,
            "high": 7923.010000000000000000,
            "low": 7919.010000000000000000,
            "vol": 28037.218045159999910689,
            "amount": 3.539330464398359498,
            "count": 111
        },
        {
            "id": 1570354080,
            "open": 7924.000000000000000000,
            "close": 7922.510000000000000000,
            "high": 7924.100000000000000000,
            "low": 7918.760000000000000000,
            "vol": 52571.410556911243538763,
            "amount": 6.637364989351966399,
            "count": 129
        },
        {
            "id": 1570354020,
            "open": 7928.770000000000000000,
            "close": 7923.750000000000000000,
            "high": 7928.770000000000000000,
            "low": 7922.950000000000000000,
            "vol": 37694.813862199999903604,
            "amount": 4.756444173965166719,
            "count": 109
        },
        {
            "id": 1570353960,
            "open": 7922.070000000000000000,
            "close": 7928.770000000000000000,
            "high": 7929.960000000000000000,
            "low": 7922.070000000000000000,
            "vol": 99570.135342112167769219,
            "amount": 12.558943084093663085,
            "count": 165
        },
        {
            "id": 1570353900,
            "open": 7919.860000000000000000,
            "close": 7922.000000000000000000,
            "high": 7922.300000000000000000,
            "low": 7919.810000000000000000,
            "vol": 24294.759577969999815643,
            "amount": 3.066914596284007299,
            "count": 105
        },
        {
            "id": 1570353840,
            "open": 7914.950000000000000000,
            "close": 7919.860000000000000000,
            "high": 7922.400000000000000000,
            "low": 7914.070000000000000000,
            "vol": 97398.348729481293526670,
            "amount": 12.300105704576747490,
            "count": 179
        },
        {
            "id": 1570353780,
            "open": 7913.160000000000000000,
            "close": 7914.030000000000000000,
            "high": 7914.950000000000000000,
            "low": 7911.450000000000000000,
            "vol": 218021.825060684455330971,
            "amount": 27.555076489453521986,
            "count": 181
        },
        {
            "id": 1570353720,
            "open": 7914.940000000000000000,
            "close": 7913.200000000000000000,
            "high": 7914.940000000000000000,
            "low": 7910.040000000000000000,
            "vol": 38226.196040553181772533,
            "amount": 4.831297941186320629,
            "count": 156
        },
        {
            "id": 1570353660,
            "open": 7914.600000000000000000,
            "close": 7914.950000000000000000,
            "high": 7915.650000000000000000,
            "low": 7914.200000000000000000,
            "vol": 30416.032257618560438034,
            "amount": 3.842810145740661517,
            "count": 169
        },
        {
            "id": 1570353600,
            "open": 7917.650000000000000000,
            "close": 7914.900000000000000000,
            "high": 7917.650000000000000000,
            "low": 7912.640000000000000000,
            "vol": 96406.364341429248521578,
            "amount": 12.178756082142497306,
            "count": 164
        },
        {
            "id": 1570353540,
            "open": 7918.280000000000000000,
            "close": 7917.650000000000000000,
            "high": 7918.290000000000000000,
            "low": 7915.990000000000000000,
            "vol": 41656.591626010173049850,
            "amount": 5.261496543454107210,
            "count": 155
        },
        {
            "id": 1570353480,
            "open": 7916.250000000000000000,
            "close": 7917.740000000000000000,
            "high": 7919.590000000000000000,
            "low": 7916.250000000000000000,
            "vol": 35347.796131434590615878,
            "amount": 4.464200226447669181,
            "count": 147
        },
        {
            "id": 1570353420,
            "open": 7915.990000000000000000,
            "close": 7916.250000000000000000,
            "high": 7916.250000000000000000,
            "low": 7911.860000000000000000,
            "vol": 84617.818883152934830331,
            "amount": 10.691920029677279948,
            "count": 176
        },
        {
            "id": 1570353360,
            "open": 7906.100000000000000000,
            "close": 7915.990000000000000000,
            "high": 7916.000000000000000000,
            "low": 7906.100000000000000000,
            "vol": 130451.670398586416421259,
            "amount": 16.488551518646053184,
            "count": 228
        },
        {
            "id": 1570353300,
            "open": 7912.040000000000000000,
            "close": 7907.390000000000000000,
            "high": 7912.040000000000000000,
            "low": 7904.610000000000000000,
            "vol": 72794.148582760090295623,
            "amount": 9.205360397539114945,
            "count": 184
        },
        {
            "id": 1570353240,
            "open": 7919.120000000000000000,
            "close": 7911.770000000000000000,
            "high": 7919.120000000000000000,
            "low": 7911.000000000000000000,
            "vol": 44853.880157180431788153,
            "amount": 5.667485891519120756,
            "count": 196
        },
        {
            "id": 1570353180,
            "open": 7918.340000000000000000,
            "close": 7919.240000000000000000,
            "high": 7924.000000000000000000,
            "low": 7917.340000000000000000,
            "vol": 129594.678204454065907353,
            "amount": 16.362397632321437686,
            "count": 194
        },
        {
            "id": 1570353120,
            "open": 7916.050000000000000000,
            "close": 7918.570000000000000000,
            "high": 7918.570000000000000000,
            "low": 7914.030000000000000000,
            "vol": 46652.886106949999928328,
            "amount": 5.892749918993592331,
            "count": 130
        },
        {
            "id": 1570353060,
            "open": 7916.650000000000000000,
            "close": 7916.800000000000000000,
            "high": 7918.580000000000000000,
            "low": 7913.640000000000000000,
            "vol": 38832.306782645167329521,
            "amount": 4.905383003603262178,
            "count": 187
        },
        {
            "id": 1570353000,
            "open": 7911.730000000000000000,
            "close": 7916.650000000000000000,
            "high": 7917.930000000000000000,
            "low": 7911.600000000000000000,
            "vol": 60111.100074078180627913,
            "amount": 7.593631998367382305,
            "count": 181
        },
        {
            "id": 1570352940,
            "open": 7909.380000000000000000,
            "close": 7911.630000000000000000,
            "high": 7911.630000000000000000,
            "low": 7904.700000000000000000,
            "vol": 149701.541866402977928463,
            "amount": 18.930978620380532452,
            "count": 185
        },
        {
            "id": 1570352880,
            "open": 7916.190000000000000000,
            "close": 7909.060000000000000000,
            "high": 7917.220000000000000000,
            "low": 7905.880000000000000000,
            "vol": 190347.919678441976794853,
            "amount": 24.060477351539240826,
            "count": 247
        },
        {
            "id": 1570352820,
            "open": 7912.300000000000000000,
            "close": 7916.030000000000000000,
            "high": 7923.780000000000000000,
            "low": 7912.300000000000000000,
            "vol": 357305.367107353211895947,
            "amount": 45.132461751390367202,
            "count": 401
        },
        {
            "id": 1570352760,
            "open": 7904.610000000000000000,
            "close": 7911.140000000000000000,
            "high": 7913.050000000000000000,
            "low": 7904.020000000000000000,
            "vol": 110342.441901335525666012,
            "amount": 13.953882207900194689,
            "count": 210
        },
        {
            "id": 1570352700,
            "open": 7895.540000000000000000,
            "close": 7904.600000000000000000,
            "high": 7904.610000000000000000,
            "low": 7895.270000000000000000,
            "vol": 222220.559332316181778059,
            "amount": 28.127581568329351869,
            "count": 159
        },
        {
            "id": 1570352640,
            "open": 7898.580000000000000000,
            "close": 7894.820000000000000000,
            "high": 7898.580000000000000000,
            "low": 7890.000000000000000000,
            "vol": 109041.961158966941811173,
            "amount": 13.811676292073765089,
            "count": 290
        },
        {
            "id": 1570352580,
            "open": 7884.990000000000000000,
            "close": 7898.580000000000000000,
            "high": 7899.900000000000000000,
            "low": 7884.990000000000000000,
            "vol": 155542.831730549999881228,
            "amount": 19.705997598300491858,
            "count": 238
        },
        {
            "id": 1570352520,
            "open": 7892.800000000000000000,
            "close": 7884.990000000000000000,
            "high": 7893.000000000000000000,
            "low": 7881.140000000000000000,
            "vol": 116569.248170407517288506,
            "amount": 14.781338932538434283,
            "count": 347
        },
        {
            "id": 1570352460,
            "open": 7893.600000000000000000,
            "close": 7890.280000000000000000,
            "high": 7899.510000000000000000,
            "low": 7890.280000000000000000,
            "vol": 291348.814363948792880123,
            "amount": 36.900454181846571822,
            "count": 287
        },
        {
            "id": 1570352400,
            "open": 7877.280000000000000000,
            "close": 7893.600000000000000000,
            "high": 7893.710000000000000000,
            "low": 7872.060000000000000000,
            "vol": 273358.970281727824693721,
            "amount": 34.687177227425477517,
            "count": 429
        },
        {
            "id": 1570352340,
            "open": 7886.900000000000000000,
            "close": 7877.280000000000000000,
            "high": 7886.900000000000000000,
            "low": 7863.970000000000000000,
            "vol": 1040625.211350205289408135,
            "amount": 132.144293245432488326,
            "count": 1206
        },
        {
            "id": 1570352280,
            "open": 7895.980000000000000000,
            "close": 7886.900000000000000000,
            "high": 7899.270000000000000000,
            "low": 7883.760000000000000000,
            "vol": 767316.254629677282473810,
            "amount": 97.256820516981715769,
            "count": 948
        },
        {
            "id": 1570352220,
            "open": 7908.950000000000000000,
            "close": 7895.960000000000000000,
            "high": 7908.950000000000000000,
            "low": 7893.970000000000000000,
            "vol": 192017.740295389999863749,
            "amount": 24.304707768840242937,
            "count": 256
        },
        {
            "id": 1570352160,
            "open": 7904.430000000000000000,
            "close": 7908.990000000000000000,
            "high": 7911.830000000000000000,
            "low": 7902.440000000000000000,
            "vol": 485049.169281376591452827,
            "amount": 61.357667927266313809,
            "count": 274
        },
        {
            "id": 1570352100,
            "open": 7912.680000000000000000,
            "close": 7904.430000000000000000,
            "high": 7912.680000000000000000,
            "low": 7902.540000000000000000,
            "vol": 96661.814673033429572601,
            "amount": 12.224743708299142289,
            "count": 182
        },
        {
            "id": 1570352040,
            "open": 7909.250000000000000000,
            "close": 7913.870000000000000000,
            "high": 7915.320000000000000000,
            "low": 7908.600000000000000000,
            "vol": 69379.608177909503151249,
            "amount": 8.768352669718157084,
            "count": 212
        },
        {
            "id": 1570351980,
            "open": 7920.860000000000000000,
            "close": 7909.900000000000000000,
            "high": 7920.860000000000000000,
            "low": 7907.100000000000000000,
            "vol": 233944.155235522959691188,
            "amount": 29.563090001754775587,
            "count": 251
        },
        {
            "id": 1570351920,
            "open": 7920.010000000000000000,
            "close": 7920.860000000000000000,
            "high": 7921.850000000000000000,
            "low": 7917.670000000000000000,
            "vol": 182861.837400678365464634,
            "amount": 23.086831426799107417,
            "count": 230
        },
        {
            "id": 1570351860,
            "open": 7908.470000000000000000,
            "close": 7920.010000000000000000,
            "high": 7920.030000000000000000,
            "low": 7908.470000000000000000,
            "vol": 1445536.872625786919947587,
            "amount": 182.721814840047015234,
            "count": 406
        },
        {
            "id": 1570351800,
            "open": 7900.000000000000000000,
            "close": 7908.350000000000000000,
            "high": 7908.470000000000000000,
            "low": 7898.900000000000000000,
            "vol": 2812519.483288352151729760,
            "amount": 356.004861404401293396,
            "count": 883
        },
        {
            "id": 1570351740,
            "open": 7910.000000000000000000,
            "close": 7900.000000000000000000,
            "high": 7910.000000000000000000,
            "low": 7895.650000000000000000,
            "vol": 2419957.205586807540061164,
            "amount": 306.298014502649185714,
            "count": 1195
        },
        {
            "id": 1570351680,
            "open": 7920.300000000000000000,
            "close": 7910.000000000000000000,
            "high": 7924.030000000000000000,
            "low": 7898.000000000000000000,
            "vol": 5511235.332406651479188783,
            "amount": 697.064762314869789218,
            "count": 2299
        },
        {
            "id": 1570351620,
            "open": 7925.080000000000000000,
            "close": 7921.220000000000000000,
            "high": 7930.070000000000000000,
            "low": 7916.730000000000000000,
            "vol": 1079884.298431065211666642,
            "amount": 136.345742126861863897,
            "count": 555
        }
    ]
}